Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.412 | 2.454 | 2.301 | 2.301 | 485,541 | -0.13(-5.16%) |
Jul 30, 2019 | 2.492 | 2.492 | 2.363 | 2.426 | 389,269 | -0.11(-4.38%) |
Jul 29, 2019 | 2.509 | 2.558 | 2.509 | 2.537 | 176,522 | -0.01(-0.27%) |
Jul 26, 2019 | 2.447 | 2.551 | 2.447 | 2.544 | 198,975 | +0.10(+3.98%) |
Jul 25, 2019 | 2.523 | 2.565 | 2.419 | 2.447 | 234,349 | -0.09(-3.56%) |
Jul 24, 2019 | 2.572 | 2.572 | 2.519 | 2.537 | 152,654 | -0.06(-2.14%) |
Jul 23, 2019 | 2.586 | 2.600 | 2.572 | 2.593 | 177,591 | +0.01(+0.27%) |
Jul 22, 2019 | 2.586 | 2.601 | 2.558 | 2.586 | 236,862 | +0.00(+0.00%) |
Jul 19, 2019 | 2.537 | 2.593 | 2.509 | 2.586 | 270,048 | +0.08(+3.05%) |
Jul 18, 2019 | 2.502 | 2.572 | 2.457 | 2.509 | 444,338 | +0.03(+1.12%) |
Jul 17, 2019 | 2.544 | 2.551 | 2.467 | 2.481 | 674,593 | -0.08(-3.25%) |
Jul 16, 2019 | 2.565 | 2.572 | 2.544 | 2.565 | 124,261 | +0.02(+0.82%) |
Jul 15, 2019 | 2.565 | 2.579 | 2.530 | 2.544 | 189,338 | -0.01(-0.54%) |
Jul 12, 2019 | 2.544 | 2.606 | 2.530 | 2.558 | 409,316 | -0.01(-0.27%) |
Jul 11, 2019 | 2.551 | 2.606 | 2.537 | 2.565 | 332,529 | +0.04(+1.65%) |
Jul 10, 2019 | 2.537 | 2.572 | 2.509 | 2.523 | 288,586 | +0.00(+0.00%) |
Jul 09, 2019 | 2.488 | 2.544 | 2.474 | 2.523 | 214,471 | +0.03(+1.11%) |
Jul 08, 2019 | 2.537 | 2.537 | 2.474 | 2.495 | 177,085 | -0.03(-1.37%) |
Jul 05, 2019 | 2.454 | 2.586 | 2.454 | 2.530 | 436,077 | +0.08(+3.12%) |
Jul 03, 2019 | 2.467 | 2.488 | 2.440 | 2.454 | 106,033 | -0.03(-1.12%) |
Jul 02, 2019 | 2.384 | 2.495 | 2.377 | 2.481 | 444,597 | +0.10(+4.08%) |
Jul 01, 2019 | 2.335 | 2.391 | 2.292 | 2.384 | 383,311 | +0.08(+3.63%) |
Jun 28, 2019 | 2.294 | 2.342 | 2.280 | 2.301 | 406,727 | +0.00(+0.00%) |
Jun 27, 2019 | 2.294 | 2.304 | 2.280 | 2.301 | 253,963 | +0.01(+0.30%) |
Jun 26, 2019 | 2.245 | 2.294 | 2.245 | 2.294 | 350,783 | +0.01(+0.61%) |
Jun 25, 2019 | 2.231 | 2.287 | 2.231 | 2.280 | 515,916 | +0.03(+1.55%) |
Jun 24, 2019 | 2.245 | 2.252 | 2.217 | 2.245 | 216,327 | +0.00(+0.00%) |
Jun 21, 2019 | 2.203 | 2.245 | 2.203 | 2.245 | 137,829 | +0.03(+1.57%) |
Jun 20, 2019 | 2.203 | 2.238 | 2.199 | 2.210 | 121,006 | +0.01(+0.32%) |
Jun 19, 2019 | 2.182 | 2.238 | 2.176 | 2.203 | 167,628 | +0.03(+1.28%) |
Jun 18, 2019 | 2.196 | 2.210 | 2.148 | 2.176 | 152,444 | +0.00(+0.00%) |
Jun 17, 2019 | 2.224 | 2.224 | 2.155 | 2.176 | 222,682 | -0.03(-1.26%) |
Jun 14, 2019 | 2.127 | 2.210 | 2.127 | 2.203 | 441,112 | +0.15(+7.09%) |
Jun 13, 2019 | 2.078 | 2.092 | 2.043 | 2.057 | 190,933 | +0.00(+0.00%) |
Jun 12, 2019 | 2.064 | 2.071 | 2.030 | 2.057 | 108,581 | -0.01(-0.67%) |
Jun 11, 2019 | 2.085 | 2.085 | 2.050 | 2.071 | 94,424 | +0.01(+0.34%) |
Jun 10, 2019 | 2.106 | 2.134 | 2.030 | 2.064 | 223,681 | -0.03(-1.33%) |
Jun 07, 2019 | 2.078 | 2.141 | 2.078 | 2.092 | 116,392 | +0.00(+0.00%) |
Jun 06, 2019 | 2.078 | 2.148 | 2.049 | 2.092 | 174,825 | +0.04(+2.03%) |
Jun 05, 2019 | 2.134 | 2.134 | 2.030 | 2.050 | 161,092 | -0.06(-2.96%) |
Jun 04, 2019 | 2.043 | 2.120 | 2.037 | 2.113 | 205,898 | +0.09(+4.47%) |
Jun 03, 2019 | 2.092 | 2.092 | 2.016 | 2.023 | 138,700 | -0.06(-2.68%) |
May 31, 2019 | 2.120 | 2.120 | 2.050 | 2.078 | 281,126 | -0.05(-2.29%) |
May 30, 2019 | 2.210 | 2.210 | 2.127 | 2.127 | 105,185 | -0.09(-4.07%) |
May 29, 2019 | 2.217 | 2.224 | 2.162 | 2.217 | 176,617 | -0.02(-0.93%) |
May 28, 2019 | 2.245 | 2.252 | 2.196 | 2.238 | 153,285 | +0.00(+0.00%) |
May 24, 2019 | 2.252 | 2.273 | 2.238 | 2.238 | 139,268 | -0.03(-1.23%) |
May 23, 2019 | 2.280 | 2.287 | 2.224 | 2.266 | 397,057 | -0.03(-1.21%) |
May 22, 2019 | 2.294 | 2.308 | 2.287 | 2.294 | 137,975 | +0.00(+0.00%) |
May 21, 2019 | 2.280 | 2.308 | 2.273 | 2.294 | 221,772 | +0.00(+0.00%) |
May 20, 2019 | 2.280 | 2.304 | 2.266 | 2.294 | 186,603 | +0.00(+0.00%) |
May 17, 2019 | 2.273 | 2.315 | 2.273 | 2.294 | 191,781 | +0.00(+0.00%) |
May 16, 2019 | 2.273 | 2.315 | 2.273 | 2.294 | 401,895 | +0.01(+0.30%) |
May 15, 2019 | 2.294 | 2.308 | 2.245 | 2.287 | 545,830 | -0.01(-0.60%) |
May 14, 2019 | 2.210 | 2.315 | 2.189 | 2.301 | 486,196 | +0.22(+10.33%) |
May 13, 2019 | 2.176 | 2.182 | 2.071 | 2.085 | 311,263 | -0.12(-5.36%) |
May 10, 2019 | 2.196 | 2.210 | 2.196 | 2.203 | 290,190 | +0.00(+0.00%) |
May 09, 2019 | 2.217 | 2.245 | 2.196 | 2.203 | 298,574 | -0.03(-1.55%) |
May 08, 2019 | 2.238 | 2.266 | 2.231 | 2.238 | 106,325 | +0.00(+0.00%) |
May 07, 2019 | 2.224 | 2.259 | 2.224 | 2.238 | 363,641 | -0.01(-0.31%) |
May 06, 2019 | 2.231 | 2.259 | 2.224 | 2.245 | 335,445 | -0.01(-0.62%) |
May 03, 2019 | 2.252 | 2.280 | 2.238 | 2.259 | 232,641 | +0.02(+0.93%) |
May 02, 2019 | 2.231 | 2.252 | 2.222 | 2.238 | 181,192 | +0.00(+0.00%) |