Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.970 | 1.980 | 1.880 | 1.900 | 819,018 | -0.07(-3.55%) |
Jul 30, 2019 | 1.950 | 2.010 | 1.920 | 1.970 | 827,309 | -0.01(-0.51%) |
Jul 29, 2019 | 2.020 | 2.040 | 1.940 | 1.980 | 504,320 | -0.03(-1.49%) |
Jul 26, 2019 | 2.100 | 2.110 | 2.000 | 2.010 | 690,751 | -0.08(-3.83%) |
Jul 25, 2019 | 2.140 | 2.140 | 2.060 | 2.090 | 707,408 | -0.04(-1.88%) |
Jul 24, 2019 | 2.180 | 2.200 | 2.120 | 2.130 | 190,944 | -0.04(-1.84%) |
Jul 23, 2019 | 2.140 | 2.180 | 2.130 | 2.170 | 134,813 | +0.03(+1.40%) |
Jul 22, 2019 | 2.120 | 2.170 | 2.120 | 2.140 | 177,793 | +0.00(+0.00%) |
Jul 19, 2019 | 2.080 | 2.170 | 2.070 | 2.140 | 121,640 | +0.05(+2.39%) |
Jul 18, 2019 | 2.060 | 2.110 | 2.030 | 2.090 | 678,114 | +0.03(+1.46%) |
Jul 17, 2019 | 2.130 | 2.130 | 2.060 | 2.060 | 310,688 | -0.05(-2.37%) |
Jul 16, 2019 | 2.150 | 2.170 | 2.110 | 2.110 | 569,931 | -0.06(-2.76%) |
Jul 15, 2019 | 2.210 | 2.220 | 2.150 | 2.170 | 721,081 | -0.01(-0.46%) |
Jul 12, 2019 | 2.200 | 2.220 | 2.160 | 2.180 | 296,296 | -0.02(-0.91%) |
Jul 11, 2019 | 2.270 | 2.280 | 2.190 | 2.200 | 592,179 | -0.06(-2.65%) |
Jul 10, 2019 | 2.200 | 2.300 | 2.190 | 2.260 | 407,293 | +0.07(+3.20%) |
Jul 09, 2019 | 2.310 | 2.340 | 2.180 | 2.190 | 364,269 | -0.13(-5.60%) |
Jul 08, 2019 | 2.250 | 2.350 | 2.240 | 2.320 | 366,800 | +0.07(+3.11%) |
Jul 05, 2019 | 2.210 | 2.280 | 2.190 | 2.250 | 263,304 | +0.06(+2.74%) |
Jul 04, 2019 | 2.290 | 2.290 | 2.150 | 2.190 | 233,864 | -0.11(-4.78%) |
Jul 03, 2019 | 2.330 | 2.350 | 2.230 | 2.300 | 388,769 | -0.01(-0.43%) |
Jul 02, 2019 | 2.430 | 2.460 | 2.310 | 2.310 | 393,223 | -0.11(-4.55%) |
Jun 28, 2019 | 2.420 | 2.420 | 2.420 | 0 | +0.01(+0.41%) | |
Jun 27, 2019 | 2.460 | 2.470 | 2.300 | 2.410 | 1,855,873 | -0.05(-2.03%) |
Jun 26, 2019 | 2.260 | 2.480 | 2.260 | 2.460 | 3,823,378 | +0.20(+8.85%) |
Jun 25, 2019 | 2.320 | 2.320 | 2.200 | 2.260 | 2,485,566 | -0.06(-2.59%) |
Jun 24, 2019 | 2.340 | 2.390 | 2.310 | 2.320 | 1,263,916 | -0.01(-0.43%) |
Jun 21, 2019 | 2.240 | 2.340 | 2.180 | 2.330 | 8,480,028 | +0.09(+4.02%) |
Jun 20, 2019 | 2.310 | 2.310 | 2.230 | 2.240 | 1,578,921 | -0.03(-1.32%) |
Jun 19, 2019 | 2.280 | 2.370 | 2.230 | 2.270 | 1,035,209 | +0.01(+0.44%) |
Jun 18, 2019 | 2.340 | 2.380 | 2.230 | 2.260 | 1,358,608 | -0.06(-2.59%) |
Jun 17, 2019 | 2.200 | 2.330 | 2.170 | 2.320 | 1,538,589 | +0.11(+4.98%) |
Jun 14, 2019 | 2.280 | 2.280 | 2.210 | 2.210 | 330,261 | -0.07(-3.07%) |
Jun 13, 2019 | 2.250 | 2.290 | 2.220 | 2.280 | 348,109 | +0.06(+2.70%) |
Jun 12, 2019 | 2.280 | 2.320 | 2.210 | 2.220 | 378,568 | -0.08(-3.48%) |
Jun 11, 2019 | 2.300 | 2.430 | 2.290 | 2.300 | 736,608 | +0.01(+0.44%) |
Jun 10, 2019 | 2.270 | 2.310 | 2.250 | 2.290 | 385,076 | +0.02(+0.88%) |
Jun 07, 2019 | 2.210 | 2.280 | 2.210 | 2.270 | 307,904 | +0.05(+2.25%) |
Jun 06, 2019 | 2.180 | 2.240 | 2.160 | 2.220 | 283,605 | +0.04(+1.83%) |
Jun 05, 2019 | 2.200 | 2.210 | 2.160 | 2.180 | 468,856 | -0.02(-0.91%) |
Jun 04, 2019 | 2.190 | 2.220 | 2.190 | 2.200 | 271,065 | +0.02(+0.92%) |
Jun 03, 2019 | 2.200 | 2.250 | 2.160 | 2.180 | 518,615 | -0.01(-0.46%) |
May 31, 2019 | 2.230 | 2.230 | 2.170 | 2.190 | 332,676 | -0.07(-3.10%) |
May 30, 2019 | 2.330 | 2.360 | 2.210 | 2.260 | 758,517 | -0.06(-2.59%) |
May 29, 2019 | 2.300 | 2.360 | 2.250 | 2.320 | 537,999 | -0.02(-0.85%) |
May 28, 2019 | 2.320 | 2.350 | 2.270 | 2.340 | 888,253 | +0.03(+1.30%) |
May 27, 2019 | 2.270 | 2.390 | 2.250 | 2.310 | 443,039 | +0.02(+0.87%) |
May 24, 2019 | 2.250 | 2.310 | 2.200 | 2.290 | 1,800,977 | +0.06(+2.69%) |
May 23, 2019 | 2.320 | 2.320 | 2.200 | 2.230 | 712,463 | -0.10(-4.29%) |
May 22, 2019 | 2.400 | 2.410 | 2.280 | 2.330 | 498,553 | -0.07(-2.92%) |
May 21, 2019 | 2.420 | 2.450 | 2.390 | 2.400 | 1,159,762 | -0.01(-0.41%) |
May 17, 2019 | 2.410 | 2.410 | 2.410 | 0 | -0.04(-1.63%) | |
May 16, 2019 | 2.450 | 2.470 | 2.390 | 2.450 | 110,605 | +0.00(+0.00%) |
May 15, 2019 | 2.400 | 2.470 | 2.280 | 2.450 | 683,185 | +0.04(+1.66%) |
May 14, 2019 | 2.440 | 2.550 | 2.400 | 2.410 | 433,841 | -0.04(-1.63%) |
May 13, 2019 | 2.580 | 2.580 | 2.420 | 2.450 | 389,267 | -0.15(-5.77%) |
May 10, 2019 | 2.530 | 2.730 | 2.460 | 2.600 | 840,473 | +0.26(+11.11%) |
May 09, 2019 | 2.270 | 2.350 | 2.270 | 2.340 | 201,615 | +0.05(+2.18%) |
May 08, 2019 | 2.290 | 2.330 | 2.280 | 2.290 | 214,503 | +0.03(+1.33%) |
May 07, 2019 | 2.370 | 2.390 | 2.250 | 2.260 | 696,203 | -0.11(-4.64%) |
May 06, 2019 | 2.360 | 2.410 | 2.360 | 2.370 | 324,608 | +0.00(+0.00%) |
May 03, 2019 | 2.380 | 2.420 | 2.350 | 2.370 | 360,378 | -0.02(-0.84%) |
May 02, 2019 | 2.480 | 2.490 | 2.360 | 2.390 | 334,883 | -0.10(-4.02%) |