Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.370 | 2.460 | 2.320 | 2.400 | 136,469 | +0.01(+0.42%) |
Jul 30, 2019 | 2.320 | 2.430 | 2.310 | 2.390 | 114,460 | +0.04(+1.70%) |
Jul 29, 2019 | 2.390 | 2.410 | 2.300 | 2.350 | 114,058 | -0.06(-2.49%) |
Jul 26, 2019 | 2.350 | 2.470 | 2.340 | 2.410 | 247,900 | +0.08(+3.43%) |
Jul 25, 2019 | 2.320 | 2.390 | 2.290 | 2.330 | 308,021 | +0.00(+0.00%) |
Jul 24, 2019 | 2.340 | 2.350 | 2.210 | 2.330 | 262,559 | +0.02(+0.87%) |
Jul 23, 2019 | 2.320 | 2.370 | 2.260 | 2.310 | 298,770 | -0.03(-1.28%) |
Jul 22, 2019 | 2.360 | 2.370 | 2.230 | 2.340 | 472,085 | -0.01(-0.43%) |
Jul 19, 2019 | 2.410 | 2.540 | 2.310 | 2.350 | 1,198,200 | +0.02(+0.86%) |
Jul 18, 2019 | 2.430 | 2.440 | 2.320 | 2.330 | 168,743 | -0.12(-4.90%) |
Jul 17, 2019 | 2.480 | 2.480 | 2.410 | 2.450 | 73,919 | -0.04(-1.61%) |
Jul 16, 2019 | 2.460 | 2.530 | 2.440 | 2.490 | 162,816 | +0.02(+0.81%) |
Jul 15, 2019 | 2.480 | 2.490 | 2.400 | 2.470 | 108,320 | +0.02(+0.82%) |
Jul 12, 2019 | 2.430 | 2.490 | 2.350 | 2.450 | 269,400 | +0.05(+2.08%) |
Jul 11, 2019 | 2.430 | 2.450 | 2.360 | 2.400 | 323,090 | -0.05(-2.04%) |
Jul 10, 2019 | 2.540 | 2.570 | 2.400 | 2.450 | 591,514 | -0.21(-7.89%) |
Jul 09, 2019 | 2.850 | 2.950 | 2.520 | 2.660 | 5,557,899 | +0.16(+6.40%) |
Jul 08, 2019 | 2.430 | 2.540 | 2.410 | 2.500 | 159,597 | +0.08(+3.31%) |
Jul 05, 2019 | 2.400 | 2.440 | 2.378 | 2.420 | 72,700 | +0.04(+1.68%) |
Jul 03, 2019 | 2.330 | 2.430 | 2.330 | 2.380 | 70,900 | +0.02(+0.85%) |
Jul 02, 2019 | 2.370 | 2.450 | 2.350 | 2.360 | 99,911 | -0.07(-2.88%) |
Jul 01, 2019 | 2.360 | 2.490 | 2.350 | 2.430 | 146,672 | +0.05(+2.10%) |
Jun 28, 2019 | 2.310 | 2.380 | 2.310 | 2.380 | 116,400 | +0.07(+3.03%) |
Jun 27, 2019 | 2.230 | 2.380 | 2.219 | 2.310 | 218,358 | +0.08(+3.59%) |
Jun 26, 2019 | 2.240 | 2.270 | 2.210 | 2.230 | 107,420 | +0.04(+1.83%) |
Jun 25, 2019 | 2.200 | 2.240 | 2.130 | 2.190 | 194,980 | -0.01(-0.45%) |
Jun 24, 2019 | 2.280 | 2.310 | 2.200 | 2.200 | 140,313 | -0.10(-4.35%) |
Jun 21, 2019 | 2.310 | 2.340 | 2.230 | 2.300 | 111,700 | -0.01(-0.43%) |
Jun 20, 2019 | 2.360 | 2.400 | 2.300 | 2.310 | 127,978 | -0.02(-0.86%) |
Jun 19, 2019 | 2.390 | 2.440 | 2.300 | 2.330 | 160,260 | -0.03(-1.27%) |
Jun 18, 2019 | 2.500 | 2.580 | 2.350 | 2.360 | 327,064 | -0.10(-4.07%) |
Jun 17, 2019 | 2.580 | 2.600 | 2.450 | 2.460 | 236,199 | -0.12(-4.65%) |
Jun 14, 2019 | 2.460 | 2.620 | 2.440 | 2.580 | 378,400 | +0.10(+4.03%) |
Jun 13, 2019 | 2.380 | 2.480 | 2.350 | 2.480 | 199,225 | +0.13(+5.53%) |
Jun 12, 2019 | 2.360 | 2.410 | 2.320 | 2.350 | 110,258 | +0.00(+0.00%) |
Jun 11, 2019 | 2.420 | 2.420 | 2.320 | 2.350 | 83,034 | +0.01(+0.43%) |
Jun 10, 2019 | 2.410 | 2.530 | 2.340 | 2.340 | 219,172 | -0.02(-0.85%) |
Jun 07, 2019 | 2.310 | 2.390 | 2.238 | 2.360 | 247,400 | +0.04(+1.72%) |
Jun 06, 2019 | 2.440 | 2.460 | 2.270 | 2.320 | 186,287 | -0.12(-4.92%) |
Jun 05, 2019 | 2.500 | 2.560 | 2.320 | 2.440 | 361,810 | -0.00(-0.20%) |
Jun 04, 2019 | 2.470 | 2.490 | 2.440 | 2.445 | 128,479 | -0.04(-1.41%) |
Jun 03, 2019 | 2.410 | 2.540 | 2.410 | 2.480 | 115,621 | +0.05(+2.06%) |
May 31, 2019 | 2.420 | 2.450 | 2.360 | 2.430 | 152,100 | +0.00(+0.00%) |
May 30, 2019 | 2.490 | 2.500 | 2.420 | 2.430 | 124,482 | -0.06(-2.41%) |
May 29, 2019 | 2.510 | 2.570 | 2.460 | 2.490 | 133,677 | -0.07(-2.73%) |
May 28, 2019 | 2.490 | 2.590 | 2.460 | 2.560 | 200,157 | +0.05(+1.99%) |
May 24, 2019 | 2.470 | 2.520 | 2.390 | 2.510 | 143,800 | +0.08(+3.29%) |
May 23, 2019 | 2.440 | 2.470 | 2.360 | 2.430 | 144,270 | -0.01(-0.41%) |
May 22, 2019 | 2.520 | 2.560 | 2.420 | 2.440 | 202,812 | -0.10(-3.94%) |
May 21, 2019 | 2.460 | 2.580 | 2.440 | 2.540 | 147,299 | +0.09(+3.67%) |
May 20, 2019 | 2.410 | 2.540 | 2.360 | 2.450 | 244,959 | +0.00(+0.00%) |
May 17, 2019 | 2.570 | 2.581 | 2.400 | 2.450 | 228,600 | -0.16(-6.13%) |
May 16, 2019 | 2.640 | 2.680 | 2.560 | 2.610 | 204,851 | -0.03(-1.14%) |
May 15, 2019 | 2.700 | 2.730 | 2.530 | 2.640 | 255,083 | +0.01(+0.38%) |
May 14, 2019 | 2.550 | 2.700 | 2.550 | 2.630 | 201,864 | +0.06(+2.33%) |
May 13, 2019 | 2.740 | 2.770 | 2.280 | 2.570 | 510,972 | -0.20(-7.22%) |
May 10, 2019 | 2.860 | 2.882 | 2.700 | 2.770 | 377,100 | -0.09(-3.15%) |
May 09, 2019 | 2.930 | 2.950 | 2.810 | 2.860 | 339,938 | -0.13(-4.35%) |
May 08, 2019 | 2.900 | 3.080 | 2.850 | 2.990 | 531,469 | +0.05(+1.70%) |
May 07, 2019 | 2.990 | 3.043 | 2.900 | 2.940 | 164,852 | -0.10(-3.29%) |
May 06, 2019 | 2.850 | 3.060 | 2.840 | 3.040 | 338,897 | +0.10(+3.40%) |
May 03, 2019 | 2.880 | 2.950 | 2.867 | 2.940 | 330,900 | +0.05(+1.73%) |
May 02, 2019 | 2.850 | 2.920 | 2.810 | 2.890 | 254,093 | +0.01(+0.35%) |