Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.110 | 2.200 | 1.950 | 1.950 | 48,183 | -0.18(-8.45%) |
Jul 30, 2019 | 2.030 | 2.240 | 2.020 | 2.130 | 46,208 | +0.06(+2.90%) |
Jul 29, 2019 | 2.200 | 2.250 | 2.030 | 2.070 | 54,303 | -0.06(-2.82%) |
Jul 26, 2019 | 1.925 | 2.220 | 1.925 | 2.130 | 66,200 | +0.26(+13.90%) |
Jul 25, 2019 | 1.860 | 1.990 | 1.860 | 1.870 | 19,360 | -0.03(-1.58%) |
Jul 24, 2019 | 2.010 | 2.060 | 1.860 | 1.900 | 57,413 | -0.14(-6.86%) |
Jul 23, 2019 | 2.060 | 2.060 | 1.900 | 2.040 | 22,383 | -0.01(-0.49%) |
Jul 22, 2019 | 2.060 | 2.250 | 1.980 | 2.050 | 77,006 | -0.08(-3.76%) |
Jul 19, 2019 | 2.450 | 2.450 | 2.100 | 2.130 | 147,200 | -0.35(-14.11%) |
Jul 18, 2019 | 1.950 | 2.700 | 1.860 | 2.480 | 498,664 | +0.58(+30.53%) |
Jul 17, 2019 | 1.570 | 1.970 | 1.568 | 1.900 | 235,281 | +0.34(+21.79%) |
Jul 16, 2019 | 1.630 | 1.654 | 1.540 | 1.560 | 39,133 | -0.10(-6.02%) |
Jul 15, 2019 | 1.640 | 1.680 | 1.640 | 1.660 | 15,468 | -0.02(-1.19%) |
Jul 12, 2019 | 1.710 | 1.740 | 1.670 | 1.680 | 14,300 | +0.01(+0.60%) |
Jul 11, 2019 | 1.670 | 1.710 | 1.610 | 1.670 | 35,918 | -0.01(-0.60%) |
Jul 10, 2019 | 1.660 | 1.710 | 1.650 | 1.680 | 16,320 | +0.00(+0.00%) |
Jul 09, 2019 | 1.750 | 1.750 | 1.630 | 1.680 | 16,101 | -0.07(-4.00%) |
Jul 08, 2019 | 1.760 | 1.770 | 1.610 | 1.750 | 49,115 | +0.00(+0.00%) |
Jul 05, 2019 | 1.710 | 1.780 | 1.700 | 1.750 | 30,700 | +0.04(+2.34%) |
Jul 03, 2019 | 1.750 | 1.800 | 1.710 | 1.710 | 17,400 | -0.02(-1.16%) |
Jul 02, 2019 | 1.760 | 1.781 | 1.700 | 1.730 | 22,648 | -0.02(-1.14%) |
Jul 01, 2019 | 1.800 | 1.800 | 1.720 | 1.750 | 15,325 | +0.02(+1.16%) |
Jun 28, 2019 | 1.760 | 1.828 | 1.730 | 1.730 | 26,500 | -0.06(-3.51%) |
Jun 27, 2019 | 1.800 | 1.830 | 1.720 | 1.793 | 18,148 | +0.04(+2.46%) |
Jun 26, 2019 | 1.810 | 1.840 | 1.720 | 1.750 | 46,130 | -0.05(-2.78%) |
Jun 25, 2019 | 1.860 | 1.910 | 1.800 | 1.800 | 35,313 | -0.07(-3.74%) |
Jun 24, 2019 | 1.820 | 1.930 | 1.800 | 1.870 | 41,486 | -0.01(-0.53%) |
Jun 21, 2019 | 1.910 | 1.910 | 1.820 | 1.880 | 55,800 | -0.02(-1.05%) |
Jun 20, 2019 | 2.090 | 2.090 | 1.890 | 1.900 | 87,506 | -0.18(-8.65%) |
Jun 19, 2019 | 1.950 | 2.290 | 1.920 | 2.080 | 277,295 | +0.16(+8.33%) |
Jun 18, 2019 | 1.930 | 2.020 | 1.880 | 1.920 | 39,043 | +0.10(+5.49%) |
Jun 17, 2019 | 2.000 | 2.080 | 1.820 | 1.820 | 40,919 | -0.24(-11.65%) |
Jun 14, 2019 | 2.100 | 2.100 | 2.000 | 2.060 | 50,000 | -0.04(-1.90%) |
Jun 13, 2019 | 2.130 | 2.150 | 2.000 | 2.100 | 31,722 | -0.03(-1.41%) |
Jun 12, 2019 | 2.250 | 2.290 | 2.060 | 2.130 | 21,731 | -0.09(-4.05%) |
Jun 11, 2019 | 2.250 | 2.250 | 2.086 | 2.220 | 35,661 | +0.07(+3.26%) |
Jun 10, 2019 | 2.060 | 2.230 | 1.900 | 2.150 | 199,557 | +0.13(+6.44%) |
Jun 07, 2019 | 2.020 | 2.210 | 1.959 | 2.020 | 71,500 | +0.02(+1.00%) |
Jun 06, 2019 | 2.100 | 2.310 | 2.000 | 2.000 | 70,417 | -0.15(-6.98%) |
Jun 05, 2019 | 2.140 | 2.490 | 2.000 | 2.150 | 216,493 | +0.08(+3.86%) |
Jun 04, 2019 | 1.760 | 2.160 | 1.750 | 2.070 | 305,382 | +0.37(+21.76%) |
Jun 03, 2019 | 1.750 | 1.880 | 1.700 | 1.700 | 77,492 | -0.07(-4.23%) |
May 31, 2019 | 1.760 | 1.950 | 1.680 | 1.775 | 63,200 | -0.03(-1.39%) |
May 30, 2019 | 1.848 | 1.857 | 1.760 | 1.800 | 45,117 | -0.04(-2.17%) |
May 29, 2019 | 1.910 | 1.910 | 1.590 | 1.840 | 151,090 | -0.10(-5.15%) |
May 28, 2019 | 2.110 | 2.230 | 1.930 | 1.940 | 113,209 | -0.12(-5.83%) |
May 24, 2019 | 2.080 | 2.080 | 1.910 | 2.060 | 95,400 | +0.10(+5.10%) |
May 23, 2019 | 2.310 | 2.360 | 1.960 | 1.960 | 163,558 | -0.35(-15.15%) |
May 22, 2019 | 2.400 | 2.500 | 2.300 | 2.310 | 71,122 | -0.04(-1.70%) |
May 21, 2019 | 2.440 | 2.450 | 2.301 | 2.350 | 87,481 | -0.10(-4.08%) |
May 20, 2019 | 2.280 | 2.740 | 2.280 | 2.450 | 246,910 | +0.17(+7.46%) |
May 17, 2019 | 2.790 | 2.910 | 2.220 | 2.280 | 347,400 | -0.58(-20.28%) |
May 16, 2019 | 3.310 | 3.370 | 2.860 | 2.860 | 297,658 | -0.42(-12.80%) |
May 15, 2019 | 3.320 | 3.600 | 3.210 | 3.280 | 253,026 | -0.03(-0.91%) |
May 14, 2019 | 3.190 | 3.340 | 3.160 | 3.310 | 152,294 | +0.11(+3.44%) |
May 13, 2019 | 3.120 | 3.350 | 3.070 | 3.200 | 169,323 | -0.16(-4.76%) |
May 10, 2019 | 3.740 | 3.870 | 3.300 | 3.360 | 561,800 | -0.42(-11.11%) |
May 09, 2019 | 3.110 | 3.800 | 3.060 | 3.780 | 877,192 | +0.61(+19.24%) |
May 08, 2019 | 3.190 | 3.390 | 3.050 | 3.170 | 378,525 | +0.07(+2.26%) |
May 07, 2019 | 3.200 | 3.700 | 3.050 | 3.100 | 462,722 | -0.17(-5.20%) |
May 06, 2019 | 3.600 | 3.630 | 3.070 | 3.270 | 494,238 | -0.23(-6.57%) |
May 03, 2019 | 4.750 | 5.300 | 3.400 | 3.500 | 11,814,800 | +1.00(+40.00%) |
May 02, 2019 | 2.160 | 2.990 | 2.000 | 2.500 | 1,028,203 | +0.32(+14.68%) |