Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.546 | 2.558 | 2.345 | 2.360 | 134,457 | -0.11(-4.39%) |
Jul 30, 2019 | 2.484 | 2.523 | 2.438 | 2.469 | 93,088 | +0.03(+1.27%) |
Jul 29, 2019 | 2.515 | 2.526 | 2.399 | 2.438 | 62,325 | -0.05(-1.87%) |
Jul 26, 2019 | 2.469 | 2.515 | 2.418 | 2.484 | 106,342 | +0.09(+3.55%) |
Jul 25, 2019 | 2.453 | 2.500 | 2.360 | 2.399 | 138,786 | +0.08(+3.33%) |
Jul 24, 2019 | 2.345 | 2.374 | 2.299 | 2.322 | 82,004 | -0.01(-0.33%) |
Jul 23, 2019 | 2.368 | 2.415 | 2.306 | 2.329 | 98,597 | -0.09(-3.53%) |
Jul 22, 2019 | 2.415 | 2.438 | 2.299 | 2.415 | 76,988 | -0.01(-0.32%) |
Jul 19, 2019 | 2.438 | 2.450 | 2.360 | 2.422 | 95,100 | -0.02(-0.95%) |
Jul 18, 2019 | 2.322 | 2.477 | 2.314 | 2.446 | 159,208 | +0.14(+6.04%) |
Jul 17, 2019 | 2.213 | 2.322 | 2.206 | 2.306 | 104,219 | +0.03(+1.36%) |
Jul 16, 2019 | 2.221 | 2.322 | 2.213 | 2.275 | 71,003 | +0.03(+1.38%) |
Jul 15, 2019 | 2.260 | 2.360 | 2.198 | 2.244 | 78,790 | +0.02(+0.69%) |
Jul 12, 2019 | 2.237 | 2.244 | 2.082 | 2.229 | 236,459 | -0.04(-1.71%) |
Jul 11, 2019 | 2.376 | 2.376 | 2.221 | 2.268 | 95,736 | -0.08(-3.30%) |
Jul 10, 2019 | 2.329 | 2.353 | 2.299 | 2.345 | 99,847 | +0.08(+3.41%) |
Jul 09, 2019 | 2.260 | 2.283 | 2.229 | 2.268 | 82,693 | -0.02(-1.01%) |
Jul 08, 2019 | 2.275 | 2.329 | 2.268 | 2.291 | 103,841 | +0.03(+1.37%) |
Jul 05, 2019 | 2.283 | 2.283 | 2.206 | 2.260 | 81,145 | -0.02(-1.02%) |
Jul 03, 2019 | 2.299 | 2.329 | 2.268 | 2.283 | 46,645 | +0.03(+1.37%) |
Jul 02, 2019 | 2.244 | 2.275 | 2.229 | 2.252 | 138,335 | +0.01(+0.34%) |
Jul 01, 2019 | 2.237 | 2.299 | 2.206 | 2.244 | 251,067 | -0.12(-4.92%) |
Jun 28, 2019 | 2.322 | 2.360 | 2.322 | 2.360 | 54,786 | +0.05(+2.01%) |
Jun 27, 2019 | 2.244 | 2.360 | 2.229 | 2.314 | 231,654 | -0.01(-0.33%) |
Jun 26, 2019 | 2.291 | 2.322 | 2.229 | 2.322 | 148,691 | -0.03(-1.32%) |
Jun 25, 2019 | 2.337 | 2.376 | 2.291 | 2.353 | 261,847 | +0.00(+0.00%) |
Jun 24, 2019 | 2.360 | 2.360 | 2.275 | 2.353 | 265,956 | +0.07(+3.05%) |
Jun 21, 2019 | 2.275 | 2.306 | 2.206 | 2.283 | 238,397 | +0.07(+3.15%) |
Jun 20, 2019 | 2.283 | 2.329 | 2.198 | 2.213 | 650,992 | +0.12(+5.93%) |
Jun 19, 2019 | 2.097 | 2.136 | 2.004 | 2.090 | 154,902 | +0.02(+0.75%) |
Jun 18, 2019 | 2.082 | 2.099 | 2.028 | 2.074 | 163,012 | +0.05(+2.68%) |
Jun 17, 2019 | 1.958 | 2.020 | 1.904 | 2.020 | 139,349 | +0.06(+3.16%) |
Jun 14, 2019 | 1.973 | 2.028 | 1.950 | 1.958 | 362,571 | +0.07(+3.69%) |
Jun 13, 2019 | 1.850 | 1.927 | 1.819 | 1.888 | 358,285 | +0.13(+7.49%) |
Jun 12, 2019 | 1.757 | 1.803 | 1.703 | 1.757 | 185,908 | +0.05(+2.71%) |
Jun 11, 2019 | 1.679 | 1.772 | 1.679 | 1.710 | 170,314 | +0.05(+2.79%) |
Jun 10, 2019 | 1.679 | 1.679 | 1.633 | 1.664 | 135,880 | -0.04(-2.27%) |
Jun 07, 2019 | 1.703 | 1.726 | 1.668 | 1.703 | 94,454 | +0.02(+0.92%) |
Jun 06, 2019 | 1.648 | 1.703 | 1.648 | 1.687 | 137,709 | +0.04(+2.35%) |
Jun 05, 2019 | 1.587 | 1.664 | 1.587 | 1.648 | 387,160 | +0.12(+7.58%) |
Jun 04, 2019 | 1.470 | 1.585 | 1.470 | 1.532 | 173,939 | +0.09(+5.88%) |
Jun 03, 2019 | 1.432 | 1.509 | 1.424 | 1.447 | 144,838 | +0.10(+7.47%) |
May 31, 2019 | 1.416 | 1.416 | 1.339 | 1.347 | 73,134 | +0.01(+0.58%) |
May 30, 2019 | 1.339 | 1.385 | 1.331 | 1.339 | 76,965 | -0.01(-0.57%) |
May 29, 2019 | 1.354 | 1.354 | 1.331 | 1.347 | 26,859 | +0.01(+0.58%) |
May 28, 2019 | 1.362 | 1.385 | 1.331 | 1.339 | 21,665 | +0.00(+0.00%) |
May 24, 2019 | 1.354 | 1.370 | 1.331 | 1.339 | 12,016 | +0.01(+0.58%) |
May 23, 2019 | 1.339 | 1.354 | 1.331 | 1.331 | 22,905 | +0.04(+2.99%) |
May 22, 2019 | 1.362 | 1.385 | 1.269 | 1.292 | 170,801 | -0.04(-2.91%) |
May 21, 2019 | 1.370 | 1.378 | 1.331 | 1.331 | 80,075 | -0.04(-2.82%) |
May 20, 2019 | 1.370 | 1.378 | 1.362 | 1.370 | 27,287 | +0.00(+0.00%) |
May 17, 2019 | 1.354 | 1.393 | 1.354 | 1.370 | 48,454 | -0.02(-1.67%) |
May 16, 2019 | 1.339 | 1.424 | 1.339 | 1.393 | 122,474 | +0.01(+0.56%) |
May 15, 2019 | 1.385 | 1.401 | 1.370 | 1.385 | 35,609 | -0.02(-1.65%) |
May 14, 2019 | 1.401 | 1.424 | 1.393 | 1.409 | 28,090 | +0.00(+0.00%) |
May 13, 2019 | 1.447 | 1.447 | 1.378 | 1.409 | 107,523 | -0.05(-3.70%) |
May 10, 2019 | 1.478 | 1.478 | 1.432 | 1.463 | 22,095 | -0.02(-1.05%) |
May 09, 2019 | 1.540 | 1.540 | 1.478 | 1.478 | 39,519 | -0.04(-2.55%) |
May 08, 2019 | 1.486 | 1.517 | 1.474 | 1.517 | 85,376 | +0.03(+2.08%) |
May 07, 2019 | 1.486 | 1.509 | 1.455 | 1.486 | 134,940 | +0.05(+3.78%) |
May 06, 2019 | 1.455 | 1.470 | 1.432 | 1.432 | 25,241 | -0.03(-2.37%) |
May 03, 2019 | 1.439 | 1.486 | 1.416 | 1.467 | 176,633 | +0.07(+4.70%) |
May 02, 2019 | 1.447 | 1.470 | 1.401 | 1.401 | 67,433 | -0.07(-4.74%) |