Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.900 | 2.950 | 2.820 | 2.830 | 168,479 | -0.07(-2.41%) |
Jul 30, 2019 | 2.920 | 2.990 | 2.840 | 2.900 | 219,458 | -0.08(-2.68%) |
Jul 29, 2019 | 2.830 | 3.100 | 2.820 | 2.980 | 847,230 | +0.16(+5.61%) |
Jul 26, 2019 | 2.850 | 2.870 | 2.777 | 2.822 | 138,500 | +0.00(+0.06%) |
Jul 25, 2019 | 2.800 | 2.850 | 2.770 | 2.820 | 115,331 | +0.01(+0.36%) |
Jul 24, 2019 | 2.820 | 2.840 | 2.760 | 2.810 | 110,667 | -13.19(-82.44%) |
Jul 23, 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 424 | +13.15(+461.40%) |
Jul 22, 2019 | 2.900 | 2.950 | 2.810 | 2.850 | 181,365 | -13.75(-82.83%) |
Jul 19, 2019 | 16.44 | 16.60 | 16.44 | 16.60 | 200 | +13.86(+505.84%) |
Jul 18, 2019 | 2.700 | 2.760 | 2.700 | 2.740 | 87,829 | +0.00(+0.00%) |
Jul 17, 2019 | 2.750 | 2.790 | 2.690 | 2.740 | 148,006 | -0.03(-1.08%) |
Jul 16, 2019 | 2.970 | 2.970 | 2.670 | 2.770 | 463,983 | -0.05(-1.77%) |
Jul 15, 2019 | 2.750 | 2.860 | 2.750 | 2.820 | 325,157 | -0.02(-0.70%) |
Jul 12, 2019 | 2.910 | 2.990 | 2.750 | 2.840 | 767,700 | -0.02(-0.70%) |
Jul 11, 2019 | 2.960 | 3.000 | 2.791 | 2.860 | 852,569 | -0.07(-2.39%) |
Jul 10, 2019 | 3.000 | 3.090 | 2.810 | 2.930 | 1,601,771 | -0.21(-6.69%) |
Jul 09, 2019 | 2.540 | 3.250 | 2.490 | 3.140 | 8,662,670 | +0.79(+33.62%) |
Jul 08, 2019 | 2.320 | 2.390 | 2.310 | 2.350 | 95,634 | -0.01(-0.42%) |
Jul 05, 2019 | 2.320 | 2.430 | 2.320 | 2.360 | 126,800 | -0.02(-0.94%) |
Jul 03, 2019 | 2.320 | 2.430 | 2.310 | 2.382 | 117,300 | +0.03(+1.37%) |
Jul 02, 2019 | 2.410 | 2.418 | 2.300 | 2.350 | 94,400 | -14.20(-85.80%) |
Jul 01, 2019 | 16.55 | 16.55 | 16.55 | 16.55 | 728 | +0.05(+0.30%) |
Jun 28, 2019 | 16.55 | 16.64 | 16.50 | 16.50 | 1,000 | +13.98(+554.76%) |
Jun 27, 2019 | 2.540 | 2.580 | 2.500 | 2.520 | 93,015 | -0.04(-1.56%) |
Jun 26, 2019 | 2.620 | 2.637 | 2.535 | 2.560 | 100,185 | -0.08(-2.90%) |
Jun 25, 2019 | 2.700 | 2.717 | 2.610 | 2.636 | 125,916 | -0.03(-1.26%) |
Jun 24, 2019 | 2.700 | 2.800 | 2.560 | 2.670 | 233,679 | -0.03(-1.11%) |
Jun 21, 2019 | 2.820 | 2.820 | 2.650 | 2.700 | 127,500 | -0.01(-0.37%) |
Jun 20, 2019 | 2.800 | 2.800 | 2.650 | 2.710 | 281,464 | -0.11(-3.90%) |
Jun 19, 2019 | 2.710 | 2.850 | 2.670 | 2.820 | 236,186 | +0.17(+6.42%) |
Jun 18, 2019 | 2.570 | 2.760 | 2.570 | 2.650 | 232,836 | +0.08(+3.11%) |
Jun 17, 2019 | 2.570 | 2.660 | 2.520 | 2.570 | 111,326 | +0.03(+1.18%) |
Jun 14, 2019 | 2.590 | 2.620 | 2.510 | 2.540 | 58,400 | -0.10(-3.79%) |
Jun 13, 2019 | 2.600 | 2.640 | 2.580 | 2.640 | 53,419 | +0.08(+3.13%) |
Jun 12, 2019 | 2.510 | 2.600 | 2.500 | 2.560 | 47,609 | +0.05(+1.99%) |
Jun 11, 2019 | 2.600 | 2.600 | 2.500 | 2.510 | 60,497 | -16.18(-86.57%) |
Jun 10, 2019 | 16.00 | 18.69 | 16.00 | 18.69 | 5,629 | +16.02(+600.00%) |
Jun 07, 2019 | 2.560 | 2.750 | 2.540 | 2.670 | 242,500 | +0.11(+4.30%) |
Jun 06, 2019 | 2.580 | 2.640 | 2.530 | 2.560 | 146,947 | -0.02(-0.78%) |
Jun 05, 2019 | 2.550 | 2.600 | 2.480 | 2.580 | 97,004 | +0.04(+1.57%) |
Jun 04, 2019 | 2.530 | 2.590 | 2.470 | 2.540 | 111,828 | +0.07(+2.83%) |
Jun 03, 2019 | 2.600 | 2.600 | 2.410 | 2.470 | 252,244 | -0.11(-4.26%) |
May 31, 2019 | 2.630 | 2.700 | 2.520 | 2.580 | 116,900 | -0.07(-2.64%) |
May 30, 2019 | 2.820 | 2.850 | 2.620 | 2.650 | 120,574 | -0.15(-5.36%) |
May 29, 2019 | 2.750 | 2.830 | 2.600 | 2.800 | 194,493 | +0.00(+0.00%) |
May 28, 2019 | 2.530 | 2.840 | 2.510 | 2.800 | 318,808 | +0.27(+10.67%) |
May 24, 2019 | 2.500 | 2.540 | 2.430 | 2.530 | 108,700 | +0.09(+3.69%) |
May 23, 2019 | 2.540 | 2.544 | 2.430 | 2.440 | 193,294 | -0.12(-4.69%) |
May 22, 2019 | 2.570 | 2.600 | 2.530 | 2.560 | 177,622 | -0.05(-1.92%) |
May 21, 2019 | 2.630 | 2.640 | 2.540 | 2.610 | 253,946 | -0.01(-0.38%) |
May 20, 2019 | 2.600 | 2.630 | 2.500 | 2.620 | 170,345 | -13.58(-83.83%) |
May 17, 2019 | 16.20 | 16.20 | 16.20 | 16.20 | 100 | +13.45(+489.09%) |
May 16, 2019 | 2.840 | 2.850 | 2.750 | 2.750 | 153,412 | -0.09(-3.17%) |
May 15, 2019 | 2.780 | 2.850 | 2.780 | 2.840 | 134,642 | +0.06(+2.16%) |
May 14, 2019 | 2.850 | 2.870 | 2.780 | 2.780 | 187,146 | -0.09(-3.14%) |
May 13, 2019 | 2.910 | 2.980 | 2.820 | 2.870 | 319,657 | -0.18(-5.90%) |
May 10, 2019 | 2.940 | 3.090 | 2.850 | 3.050 | 381,200 | +0.09(+3.04%) |
May 09, 2019 | 3.050 | 3.070 | 2.940 | 2.960 | 144,214 | -0.11(-3.58%) |
May 08, 2019 | 3.110 | 3.140 | 2.830 | 3.070 | 855,568 | -0.10(-3.15%) |
May 07, 2019 | 3.220 | 3.260 | 3.140 | 3.170 | 262,117 | -0.07(-2.16%) |
May 06, 2019 | 3.230 | 3.340 | 3.160 | 3.240 | 640,672 | -0.03(-0.92%) |
May 03, 2019 | 3.160 | 3.280 | 3.150 | 3.270 | 197,400 | +0.09(+2.83%) |
May 02, 2019 | 3.250 | 3.250 | 3.140 | 3.180 | 266,755 | -0.06(-1.85%) |