Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.113 | 2.193 | 2.055 | 2.124 | 41,320 | +0.01(+0.55%) |
Jul 30, 2019 | 2.078 | 2.118 | 2.026 | 2.113 | 35,386 | +0.03(+1.66%) |
Jul 29, 2019 | 1.939 | 2.222 | 1.927 | 2.078 | 220,262 | +0.14(+7.14%) |
Jul 26, 2019 | 1.934 | 2.003 | 1.876 | 1.939 | 21,828 | +0.03(+1.82%) |
Jul 25, 2019 | 1.911 | 1.928 | 1.905 | 1.905 | 855 | +0.01(+0.61%) |
Jul 24, 2019 | 1.911 | 1.916 | 1.876 | 1.893 | 10,493 | +0.02(+0.92%) |
Jul 23, 2019 | 1.837 | 1.924 | 1.746 | 1.876 | 8,398 | -0.05(-2.40%) |
Jul 22, 2019 | 1.928 | 1.934 | 1.859 | 1.922 | 7,560 | -0.01(-0.30%) |
Jul 19, 2019 | 1.893 | 1.928 | 1.807 | 1.928 | 11,780 | +0.08(+4.05%) |
Jul 18, 2019 | 1.888 | 1.905 | 1.781 | 1.853 | 5,275 | -0.06(-3.02%) |
Jul 17, 2019 | 1.870 | 1.911 | 1.789 | 1.911 | 101,917 | +0.17(+9.97%) |
Jul 16, 2019 | 1.833 | 1.833 | 1.737 | 1.737 | 2,782 | -0.06(-3.22%) |
Jul 15, 2019 | 1.818 | 1.857 | 1.795 | 1.795 | 8,461 | -0.02(-0.96%) |
Jul 12, 2019 | 1.743 | 1.864 | 1.732 | 1.812 | 34,995 | +0.07(+3.97%) |
Jul 11, 2019 | 1.743 | 1.749 | 1.732 | 1.743 | 4,466 | -0.03(-1.63%) |
Jul 10, 2019 | 1.743 | 1.812 | 1.737 | 1.772 | 5,093 | +0.03(+1.99%) |
Jul 09, 2019 | 1.792 | 1.792 | 1.737 | 1.737 | 2,259 | -0.03(-1.95%) |
Jul 08, 2019 | 1.732 | 1.818 | 1.732 | 1.772 | 7,425 | +0.02(+1.32%) |
Jul 05, 2019 | 1.737 | 1.749 | 1.732 | 1.749 | 1,905 | +0.02(+1.00%) |
Jul 03, 2019 | 1.801 | 1.801 | 1.732 | 1.732 | 2,078 | +0.00(+0.00%) |
Jul 02, 2019 | 1.761 | 1.812 | 1.732 | 1.732 | 1,968 | -0.07(-3.85%) |
Jul 01, 2019 | 1.789 | 1.818 | 1.634 | 1.801 | 30,790 | +0.06(+3.65%) |
Jun 28, 2019 | 1.694 | 1.795 | 1.694 | 1.737 | 56,477 | -0.01(-0.47%) |
Jun 27, 2019 | 1.789 | 1.789 | 1.709 | 1.746 | 4,831 | -0.01(-0.85%) |
Jun 26, 2019 | 1.824 | 1.824 | 1.761 | 1.761 | 1,883 | +0.00(+0.00%) |
Jun 25, 2019 | 1.778 | 1.818 | 1.761 | 1.761 | 56,042 | -0.02(-0.97%) |
Jun 24, 2019 | 1.703 | 1.778 | 1.661 | 1.778 | 3,873 | +0.02(+0.98%) |
Jun 21, 2019 | 1.761 | 1.778 | 1.732 | 1.761 | 7,622 | +0.01(+0.66%) |
Jun 20, 2019 | 1.737 | 1.755 | 1.737 | 1.749 | 2,971 | -0.03(-1.62%) |
Jun 19, 2019 | 1.662 | 1.778 | 1.662 | 1.778 | 720 | +0.03(+1.82%) |
Jun 18, 2019 | 1.662 | 1.755 | 1.662 | 1.746 | 13,116 | +0.01(+0.49%) |
Jun 17, 2019 | 1.745 | 1.745 | 1.737 | 1.737 | 2,406 | +0.00(+0.00%) |
Jun 14, 2019 | 1.743 | 1.778 | 1.535 | 1.737 | 9,701 | -0.04(-2.27%) |
Jun 13, 2019 | 1.639 | 1.778 | 1.639 | 1.778 | 28,346 | +0.11(+6.57%) |
Jun 12, 2019 | 1.691 | 1.720 | 1.542 | 1.668 | 21,100 | -0.02(-1.36%) |
Jun 11, 2019 | 1.617 | 1.765 | 1.617 | 1.691 | 40,627 | +0.08(+4.98%) |
Jun 10, 2019 | 1.576 | 1.662 | 1.576 | 1.611 | 17,484 | +0.07(+4.46%) |
Jun 07, 2019 | 1.685 | 1.685 | 1.542 | 1.542 | 3,139 | -0.08(-4.80%) |
Jun 06, 2019 | 1.634 | 1.634 | 1.620 | 1.620 | 8,088 | -0.01(-0.86%) |
Jun 05, 2019 | 1.622 | 1.634 | 1.617 | 1.634 | 10,946 | -0.05(-2.73%) |
Jun 04, 2019 | 1.617 | 1.680 | 1.617 | 1.680 | 1,093 | +0.03(+1.74%) |
Jun 03, 2019 | 1.645 | 1.676 | 1.622 | 1.651 | 5,692 | +0.03(+1.77%) |
May 31, 2019 | 1.662 | 1.685 | 1.622 | 1.622 | 4,709 | -0.04(-2.41%) |
May 30, 2019 | 1.657 | 1.662 | 1.617 | 1.662 | 14,295 | +0.00(+0.00%) |
May 29, 2019 | 1.657 | 1.662 | 1.657 | 1.662 | 5,903 | +0.05(+2.84%) |
May 28, 2019 | 1.588 | 1.617 | 1.588 | 1.617 | 17,561 | +0.02(+1.44%) |
May 24, 2019 | 1.640 | 1.648 | 1.565 | 1.594 | 16,746 | -0.01(-0.71%) |
May 23, 2019 | 1.582 | 1.605 | 1.582 | 1.605 | 1,852 | +0.03(+2.19%) |
May 22, 2019 | 1.628 | 1.657 | 1.571 | 1.571 | 26,394 | -0.02(-1.44%) |
May 21, 2019 | 1.605 | 1.640 | 1.590 | 1.594 | 5,381 | -0.02(-1.07%) |
May 20, 2019 | 1.586 | 1.651 | 1.563 | 1.611 | 6,039 | +0.01(+0.72%) |
May 17, 2019 | 1.554 | 1.605 | 1.554 | 1.599 | 5,756 | +0.03(+1.83%) |
May 16, 2019 | 1.657 | 1.661 | 1.565 | 1.571 | 5,951 | -0.05(-2.84%) |
May 15, 2019 | 1.576 | 1.617 | 1.576 | 1.617 | 10,871 | -0.04(-2.29%) |
May 14, 2019 | 1.657 | 1.657 | 1.634 | 1.655 | 1,882 | -0.04(-2.16%) |
May 13, 2019 | 1.691 | 1.691 | 1.691 | 301 | +0.00(+0.00%) | |
May 10, 2019 | 1.628 | 1.708 | 1.628 | 1.691 | 3,314 | +0.04(+2.36%) |
May 09, 2019 | 1.611 | 1.652 | 1.611 | 1.652 | 5,993 | -0.05(-3.08%) |
May 08, 2019 | 1.658 | 1.729 | 1.658 | 1.705 | 1,957 | -0.01(-0.55%) |
May 07, 2019 | 1.659 | 1.714 | 1.659 | 1.714 | 865 | +0.05(+3.29%) |
May 06, 2019 | 1.605 | 1.737 | 1.576 | 1.659 | 73,260 | +0.05(+3.38%) |
May 03, 2019 | 1.582 | 1.605 | 1.582 | 1.605 | 4,535 | +0.01(+0.54%) |
May 02, 2019 | 1.582 | 1.628 | 1.576 | 1.597 | 28,891 | -0.04(-2.28%) |