Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.940 | 2.230 | 1.930 | 2.200 | 2,499,745 | +0.29(+15.18%) |
Jul 30, 2019 | 1.950 | 1.970 | 1.870 | 1.910 | 819,552 | -0.03(-1.55%) |
Jul 29, 2019 | 1.970 | 1.990 | 1.830 | 1.940 | 671,005 | -0.03(-1.52%) |
Jul 26, 2019 | 2.020 | 2.050 | 1.930 | 1.970 | 519,300 | -0.04(-1.99%) |
Jul 25, 2019 | 1.990 | 2.030 | 1.920 | 2.010 | 585,082 | +0.04(+2.03%) |
Jul 24, 2019 | 2.040 | 2.050 | 1.920 | 1.970 | 608,120 | -0.05(-2.48%) |
Jul 23, 2019 | 1.950 | 2.070 | 1.850 | 2.020 | 936,273 | +0.07(+3.59%) |
Jul 22, 2019 | 1.940 | 1.980 | 1.820 | 1.950 | 1,489,786 | -0.03(-1.52%) |
Jul 19, 2019 | 2.050 | 2.100 | 1.870 | 1.980 | 1,676,300 | -0.07(-3.41%) |
Jul 18, 2019 | 2.020 | 2.190 | 2.020 | 2.050 | 2,142,350 | +0.05(+2.50%) |
Jul 17, 2019 | 2.060 | 2.180 | 2.000 | 2.000 | 1,991,218 | -0.08(-3.85%) |
Jul 16, 2019 | 2.150 | 2.250 | 2.060 | 2.080 | 1,193,052 | -0.12(-5.45%) |
Jul 15, 2019 | 2.050 | 2.230 | 2.040 | 2.200 | 1,422,269 | -0.06(-2.65%) |
Jul 12, 2019 | 2.440 | 2.450 | 2.010 | 2.260 | 3,196,100 | -0.09(-3.83%) |
Jul 11, 2019 | 2.500 | 2.520 | 2.320 | 2.350 | 2,033,958 | -0.20(-7.84%) |
Jul 10, 2019 | 2.660 | 2.720 | 2.510 | 2.550 | 1,736,547 | -0.08(-3.04%) |
Jul 09, 2019 | 2.780 | 2.820 | 2.570 | 2.630 | 2,030,331 | -0.15(-5.40%) |
Jul 08, 2019 | 2.890 | 2.900 | 2.720 | 2.780 | 2,116,181 | -0.02(-0.71%) |
Jul 05, 2019 | 2.710 | 2.840 | 2.710 | 2.800 | 884,600 | +0.02(+0.72%) |
Jul 03, 2019 | 2.880 | 2.916 | 2.710 | 2.780 | 1,819,300 | -0.01(-0.36%) |
Jul 02, 2019 | 2.690 | 2.950 | 2.510 | 2.790 | 2,690,562 | +0.03(+1.09%) |
Jul 01, 2019 | 2.900 | 2.900 | 2.700 | 2.760 | 2,811,465 | -0.38(-12.10%) |
Jun 28, 2019 | 3.250 | 3.270 | 3.080 | 3.140 | 2,929,100 | -0.11(-3.38%) |
Jun 27, 2019 | 3.260 | 3.310 | 2.850 | 3.250 | 5,575,298 | -0.54(-14.25%) |
Jun 26, 2019 | 3.660 | 3.950 | 3.510 | 3.790 | 10,588,536 | +0.35(+10.17%) |
Jun 25, 2019 | 3.500 | 3.560 | 3.220 | 3.440 | 6,526,467 | +0.40(+13.16%) |
Jun 24, 2019 | 2.870 | 3.290 | 2.800 | 3.040 | 7,001,030 | +0.29(+10.55%) |
Jun 21, 2019 | 2.740 | 2.759 | 2.560 | 2.750 | 1,774,100 | +0.15(+5.77%) |
Jun 20, 2019 | 2.620 | 2.650 | 2.460 | 2.600 | 1,681,293 | -0.02(-0.76%) |
Jun 19, 2019 | 2.670 | 2.740 | 2.530 | 2.620 | 627,863 | -0.07(-2.60%) |
Jun 18, 2019 | 2.810 | 2.820 | 2.640 | 2.690 | 1,010,969 | -0.12(-4.27%) |
Jun 17, 2019 | 3.020 | 3.050 | 2.730 | 2.810 | 2,666,688 | +0.08(+2.93%) |
Jun 14, 2019 | 2.590 | 2.790 | 2.590 | 2.730 | 2,087,500 | +0.14(+5.41%) |
Jun 13, 2019 | 2.490 | 2.650 | 2.440 | 2.590 | 1,059,320 | +0.09(+3.60%) |
Jun 12, 2019 | 2.510 | 2.640 | 2.410 | 2.500 | 573,537 | +0.06(+2.46%) |
Jun 11, 2019 | 2.530 | 2.580 | 2.440 | 2.440 | 464,644 | -0.07(-2.79%) |
Jun 10, 2019 | 2.690 | 2.750 | 2.420 | 2.510 | 971,084 | -0.19(-7.04%) |
Jun 07, 2019 | 2.550 | 2.756 | 2.500 | 2.700 | 934,400 | +0.17(+6.72%) |
Jun 06, 2019 | 2.900 | 2.990 | 2.500 | 2.530 | 1,139,150 | -0.38(-13.06%) |
Jun 05, 2019 | 3.190 | 3.200 | 2.750 | 2.910 | 929,344 | -0.25(-7.91%) |
Jun 04, 2019 | 3.090 | 3.230 | 3.080 | 3.160 | 492,059 | +0.00(+0.00%) |
Jun 03, 2019 | 3.170 | 3.260 | 3.070 | 3.160 | 516,378 | -0.08(-2.47%) |
May 31, 2019 | 3.150 | 3.360 | 3.060 | 3.240 | 678,900 | +0.07(+2.21%) |
May 30, 2019 | 3.350 | 3.400 | 3.100 | 3.170 | 1,132,983 | -0.28(-8.12%) |
May 29, 2019 | 3.420 | 3.490 | 3.190 | 3.450 | 1,223,791 | -0.04(-1.15%) |
May 28, 2019 | 3.920 | 4.030 | 3.410 | 3.490 | 1,700,048 | -0.37(-9.59%) |
May 24, 2019 | 3.920 | 3.940 | 3.650 | 3.860 | 970,500 | +0.07(+1.85%) |
May 23, 2019 | 3.850 | 3.930 | 3.670 | 3.790 | 862,130 | -0.26(-6.42%) |
May 22, 2019 | 4.100 | 4.170 | 3.930 | 4.050 | 786,891 | -0.05(-1.22%) |
May 21, 2019 | 4.160 | 4.240 | 4.060 | 4.100 | 784,661 | -0.06(-1.44%) |
May 20, 2019 | 4.250 | 4.300 | 4.040 | 4.160 | 935,815 | +0.09(+2.21%) |
May 17, 2019 | 3.970 | 4.200 | 3.900 | 4.070 | 1,478,400 | -0.24(-5.57%) |
May 16, 2019 | 4.250 | 4.570 | 4.170 | 4.310 | 1,163,556 | -0.20(-4.43%) |
May 15, 2019 | 4.300 | 4.550 | 4.170 | 4.510 | 1,420,539 | +0.28(+6.62%) |
May 14, 2019 | 4.650 | 4.850 | 4.030 | 4.230 | 3,230,297 | -0.22(-4.94%) |
May 13, 2019 | 4.450 | 4.880 | 4.260 | 4.450 | 6,223,369 | +0.41(+10.15%) |
May 10, 2019 | 3.660 | 4.400 | 3.540 | 4.040 | 2,195,300 | +0.41(+11.29%) |
May 09, 2019 | 4.100 | 4.120 | 3.550 | 3.630 | 2,110,574 | -0.46(-11.25%) |
May 08, 2019 | 4.220 | 4.300 | 4.030 | 4.090 | 891,303 | -0.10(-2.39%) |
May 07, 2019 | 4.730 | 4.800 | 4.180 | 4.190 | 1,586,283 | -0.42(-9.11%) |
May 06, 2019 | 4.500 | 4.660 | 4.300 | 4.610 | 916,857 | -0.06(-1.28%) |
May 03, 2019 | 4.730 | 5.040 | 4.610 | 4.670 | 1,915,800 | +0.23(+5.18%) |
May 02, 2019 | 4.820 | 4.850 | 4.200 | 4.440 | 1,514,885 | -0.27(-5.73%) |