Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.580 | 2.600 | 2.430 | 2.450 | 230,787 | -0.12(-4.67%) |
Jul 30, 2019 | 2.390 | 2.640 | 2.390 | 2.570 | 131,636 | +0.18(+7.53%) |
Jul 29, 2019 | 2.640 | 2.640 | 2.390 | 2.390 | 171,296 | -0.21(-8.08%) |
Jul 26, 2019 | 2.690 | 2.690 | 2.511 | 2.600 | 229,600 | -0.07(-2.62%) |
Jul 25, 2019 | 2.680 | 2.820 | 2.620 | 2.670 | 220,507 | -0.03(-1.11%) |
Jul 24, 2019 | 2.520 | 2.780 | 2.510 | 2.700 | 293,261 | +0.18(+7.14%) |
Jul 23, 2019 | 2.620 | 2.700 | 2.510 | 2.520 | 308,726 | -0.10(-3.82%) |
Jul 22, 2019 | 2.410 | 2.670 | 2.410 | 2.620 | 486,532 | +0.19(+7.82%) |
Jul 19, 2019 | 2.450 | 2.450 | 2.371 | 2.430 | 85,500 | -0.04(-1.62%) |
Jul 18, 2019 | 2.210 | 2.480 | 2.190 | 2.470 | 447,658 | +0.25(+11.26%) |
Jul 17, 2019 | 2.180 | 2.230 | 2.180 | 2.220 | 42,535 | +0.04(+1.83%) |
Jul 16, 2019 | 2.190 | 2.200 | 2.130 | 2.180 | 80,959 | -0.01(-0.46%) |
Jul 15, 2019 | 2.290 | 2.290 | 2.180 | 2.190 | 147,226 | -0.09(-3.95%) |
Jul 12, 2019 | 2.300 | 2.350 | 2.280 | 2.280 | 122,500 | +0.02(+0.88%) |
Jul 11, 2019 | 2.400 | 2.400 | 2.250 | 2.260 | 68,419 | -0.11(-4.64%) |
Jul 10, 2019 | 2.340 | 2.430 | 2.290 | 2.370 | 129,457 | +0.03(+1.28%) |
Jul 09, 2019 | 2.520 | 2.550 | 2.280 | 2.340 | 329,807 | -0.16(-6.40%) |
Jul 08, 2019 | 2.250 | 2.560 | 2.200 | 2.500 | 823,370 | +0.23(+10.13%) |
Jul 05, 2019 | 2.160 | 2.313 | 2.106 | 2.270 | 292,900 | +0.11(+5.09%) |
Jul 03, 2019 | 2.080 | 2.200 | 2.055 | 2.160 | 172,000 | +0.09(+4.35%) |
Jul 02, 2019 | 2.030 | 2.120 | 2.030 | 2.070 | 162,935 | +0.05(+2.48%) |
Jul 01, 2019 | 1.990 | 2.030 | 1.940 | 2.020 | 123,380 | +0.05(+2.54%) |
Jun 28, 2019 | 1.990 | 1.990 | 1.970 | 1.970 | 91,300 | +0.00(+0.00%) |
Jun 27, 2019 | 1.970 | 2.000 | 1.910 | 1.970 | 128,869 | +0.03(+1.55%) |
Jun 26, 2019 | 1.900 | 1.950 | 1.900 | 1.940 | 51,338 | +0.04(+2.11%) |
Jun 25, 2019 | 1.940 | 1.950 | 1.900 | 1.900 | 49,338 | +0.00(+0.00%) |
Jun 24, 2019 | 2.040 | 2.070 | 1.900 | 1.900 | 315,644 | -0.14(-6.86%) |
Jun 21, 2019 | 2.070 | 2.080 | 2.040 | 2.040 | 98,600 | -0.03(-1.45%) |
Jun 20, 2019 | 2.080 | 2.090 | 2.040 | 2.070 | 130,280 | +0.02(+0.98%) |
Jun 19, 2019 | 2.050 | 2.092 | 2.050 | 2.050 | 88,227 | +0.00(+0.00%) |
Jun 18, 2019 | 2.030 | 2.100 | 1.970 | 2.050 | 184,556 | +0.06(+3.02%) |
Jun 17, 2019 | 2.010 | 2.076 | 1.990 | 1.990 | 200,224 | -0.01(-0.50%) |
Jun 14, 2019 | 1.990 | 2.040 | 1.990 | 2.000 | 56,800 | -0.01(-0.50%) |
Jun 13, 2019 | 1.930 | 2.020 | 1.920 | 2.010 | 157,712 | +0.07(+3.61%) |
Jun 12, 2019 | 1.920 | 1.950 | 1.885 | 1.940 | 71,596 | -0.01(-0.51%) |
Jun 11, 2019 | 1.930 | 1.950 | 1.910 | 1.950 | 71,434 | +0.03(+1.56%) |
Jun 10, 2019 | 1.960 | 1.960 | 1.880 | 1.920 | 85,689 | +0.04(+2.13%) |
Jun 07, 2019 | 1.880 | 1.910 | 1.850 | 1.880 | 103,300 | +0.01(+0.53%) |
Jun 06, 2019 | 1.910 | 1.950 | 1.860 | 1.870 | 106,584 | -0.08(-4.10%) |
Jun 05, 2019 | 1.890 | 1.960 | 1.850 | 1.950 | 354,719 | +0.04(+2.09%) |
Jun 04, 2019 | 1.930 | 2.010 | 1.860 | 1.910 | 430,268 | +0.01(+0.53%) |
Jun 03, 2019 | 1.840 | 1.920 | 1.840 | 1.900 | 80,075 | +0.03(+1.60%) |
May 31, 2019 | 1.900 | 1.924 | 1.860 | 1.870 | 101,900 | -0.06(-3.11%) |
May 30, 2019 | 1.960 | 1.980 | 1.910 | 1.930 | 119,476 | -0.02(-1.03%) |
May 29, 2019 | 1.980 | 1.980 | 1.900 | 1.950 | 90,310 | -0.04(-2.01%) |
May 28, 2019 | 1.960 | 2.032 | 1.910 | 1.990 | 95,502 | +0.00(+0.00%) |
May 24, 2019 | 1.970 | 2.030 | 1.940 | 1.990 | 91,300 | +0.04(+2.05%) |
May 23, 2019 | 1.990 | 1.990 | 1.910 | 1.950 | 96,996 | -0.06(-2.99%) |
May 22, 2019 | 2.030 | 2.110 | 1.960 | 2.010 | 88,230 | -0.04(-1.95%) |
May 21, 2019 | 2.010 | 2.110 | 2.010 | 2.050 | 135,051 | +0.02(+0.99%) |
May 20, 2019 | 2.040 | 2.080 | 1.930 | 2.030 | 138,634 | +0.01(+0.50%) |
May 17, 2019 | 2.050 | 2.141 | 2.000 | 2.020 | 274,500 | -0.03(-1.46%) |
May 16, 2019 | 2.190 | 2.330 | 2.030 | 2.050 | 1,253,005 | +0.00(+0.00%) |
May 15, 2019 | 2.020 | 2.105 | 2.020 | 2.050 | 134,739 | +0.00(+0.00%) |
May 14, 2019 | 1.930 | 2.070 | 1.930 | 2.050 | 125,663 | +0.11(+5.67%) |
May 13, 2019 | 2.050 | 2.090 | 1.890 | 1.940 | 249,424 | -0.14(-6.73%) |
May 10, 2019 | 2.050 | 2.160 | 2.050 | 2.080 | 140,300 | -0.08(-3.70%) |
May 09, 2019 | 2.120 | 2.160 | 2.040 | 2.160 | 147,071 | -0.05(-2.26%) |
May 08, 2019 | 2.200 | 2.290 | 2.110 | 2.210 | 481,302 | +0.06(+2.79%) |
May 07, 2019 | 2.180 | 2.180 | 2.120 | 2.150 | 104,061 | -0.02(-0.92%) |
May 06, 2019 | 2.100 | 2.190 | 2.070 | 2.170 | 114,661 | +0.05(+2.24%) |
May 03, 2019 | 2.060 | 2.150 | 2.060 | 2.123 | 86,900 | +0.07(+3.54%) |
May 02, 2019 | 2.090 | 2.100 | 2.020 | 2.050 | 133,800 | -0.07(-3.30%) |