Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.680 | 1.716 | 1.608 | 1.618 | 105,145 | -0.10(-5.78%) |
Jul 30, 2019 | 1.680 | 1.800 | 1.600 | 1.717 | 197,400 | +0.21(+13.64%) |
Jul 29, 2019 | 1.622 | 1.622 | 1.501 | 1.511 | 111,723 | -0.08(-5.03%) |
Jul 26, 2019 | 1.640 | 1.680 | 1.564 | 1.591 | 82,725 | -0.02(-1.36%) |
Jul 25, 2019 | 1.695 | 1.695 | 1.613 | 1.613 | 68,368 | -0.06(-3.63%) |
Jul 24, 2019 | 1.709 | 1.742 | 1.528 | 1.674 | 65,468 | -0.03(-1.53%) |
Jul 23, 2019 | 1.768 | 1.796 | 1.528 | 1.700 | 140,800 | -0.04(-2.10%) |
Jul 22, 2019 | 1.780 | 1.800 | 1.700 | 1.736 | 110,064 | -0.01(-0.78%) |
Jul 19, 2019 | 1.880 | 1.880 | 1.660 | 1.750 | 96,575 | -0.10(-5.49%) |
Jul 18, 2019 | 2.040 | 2.055 | 1.841 | 1.851 | 169,311 | -0.17(-8.43%) |
Jul 17, 2019 | 2.080 | 2.108 | 2.016 | 2.022 | 120,100 | -0.06(-2.66%) |
Jul 16, 2019 | 2.020 | 2.158 | 2.010 | 2.077 | 221,550 | +0.04(+1.82%) |
Jul 15, 2019 | 2.080 | 2.085 | 2.036 | 2.040 | 51,138 | -0.04(-1.94%) |
Jul 12, 2019 | 2.080 | 2.160 | 2.060 | 2.080 | 32,675 | +0.00(+0.00%) |
Jul 11, 2019 | 2.040 | 2.156 | 2.040 | 2.080 | 54,436 | +0.03(+1.31%) |
Jul 10, 2019 | 2.080 | 2.160 | 2.000 | 2.053 | 65,757 | +0.01(+0.57%) |
Jul 09, 2019 | 2.080 | 2.160 | 2.004 | 2.042 | 180,516 | -0.04(-1.85%) |
Jul 08, 2019 | 2.120 | 2.160 | 2.000 | 2.080 | 50,626 | -0.02(-1.05%) |
Jul 05, 2019 | 2.080 | 2.160 | 2.000 | 2.102 | 97,375 | +0.00(+0.19%) |
Jul 03, 2019 | 2.200 | 2.219 | 2.080 | 2.098 | 80,500 | -0.06(-2.87%) |
Jul 02, 2019 | 2.360 | 2.520 | 2.080 | 2.160 | 458,207 | +0.11(+5.37%) |
Jul 01, 2019 | 2.113 | 2.113 | 2.050 | 2.050 | 109,647 | +0.00(+0.00%) |
Jun 28, 2019 | 2.160 | 2.160 | 1.960 | 2.050 | 51,950 | -0.03(-1.46%) |
Jun 27, 2019 | 2.040 | 2.160 | 2.000 | 2.080 | 116,236 | -0.20(-8.75%) |
Jun 26, 2019 | 2.242 | 2.508 | 2.200 | 2.280 | 146,543 | +0.08(+3.64%) |
Jun 25, 2019 | 2.188 | 2.283 | 2.122 | 2.200 | 100,326 | +0.07(+3.40%) |
Jun 24, 2019 | 2.080 | 2.280 | 2.080 | 2.128 | 86,669 | +0.01(+0.49%) |
Jun 21, 2019 | 2.080 | 2.360 | 1.960 | 2.117 | 267,425 | +0.12(+5.86%) |
Jun 20, 2019 | 2.120 | 2.200 | 1.960 | 2.000 | 82,529 | -0.08(-3.85%) |
Jun 19, 2019 | 2.080 | 2.200 | 2.000 | 2.080 | 58,311 | +0.00(+0.00%) |
Jun 18, 2019 | 1.960 | 2.160 | 1.960 | 2.080 | 87,538 | +0.12(+5.91%) |
Jun 17, 2019 | 2.000 | 2.124 | 1.928 | 1.964 | 61,021 | +0.04(+1.89%) |
Jun 14, 2019 | 2.041 | 2.041 | 1.920 | 1.928 | 108,725 | -0.13(-6.35%) |
Jun 13, 2019 | 2.260 | 2.310 | 2.040 | 2.058 | 99,980 | -0.18(-8.11%) |
Jun 12, 2019 | 2.600 | 2.600 | 2.201 | 2.240 | 112,977 | -0.28(-11.11%) |
Jun 11, 2019 | 2.440 | 2.680 | 2.240 | 2.520 | 479,824 | +0.17(+7.29%) |
Jun 10, 2019 | 2.508 | 2.632 | 2.282 | 2.349 | 127,675 | -0.11(-4.52%) |
Jun 07, 2019 | 2.240 | 2.556 | 2.240 | 2.460 | 84,925 | +0.22(+9.82%) |
Jun 06, 2019 | 2.320 | 2.320 | 2.200 | 2.240 | 15,827 | -0.02(-0.88%) |
Jun 05, 2019 | 2.240 | 2.293 | 2.160 | 2.260 | 22,987 | +0.05(+2.36%) |
Jun 04, 2019 | 2.176 | 2.242 | 2.176 | 2.208 | 20,772 | +0.03(+1.49%) |
Jun 03, 2019 | 2.280 | 2.393 | 2.165 | 2.176 | 23,886 | -0.07(-2.93%) |
May 31, 2019 | 2.280 | 2.395 | 2.240 | 2.241 | 17,350 | -0.09(-3.78%) |
May 30, 2019 | 2.375 | 2.400 | 2.280 | 2.329 | 55,204 | -0.07(-2.76%) |
May 29, 2019 | 2.406 | 2.480 | 2.360 | 2.395 | 20,955 | +0.03(+1.08%) |
May 28, 2019 | 2.420 | 2.480 | 2.320 | 2.370 | 39,091 | -0.09(-3.64%) |
May 24, 2019 | 2.380 | 2.460 | 2.280 | 2.459 | 14,200 | +0.15(+6.57%) |
May 23, 2019 | 2.400 | 2.400 | 2.280 | 2.308 | 21,438 | -0.09(-3.83%) |
May 22, 2019 | 2.407 | 2.407 | 2.240 | 2.400 | 21,963 | +0.02(+1.01%) |
May 21, 2019 | 2.480 | 2.480 | 2.320 | 2.376 | 35,549 | -0.10(-4.21%) |
May 20, 2019 | 2.400 | 2.480 | 2.202 | 2.480 | 67,581 | +0.15(+6.31%) |
May 17, 2019 | 2.520 | 2.560 | 2.333 | 2.333 | 66,625 | -0.12(-4.86%) |
May 16, 2019 | 2.520 | 2.532 | 2.400 | 2.452 | 115,588 | -0.05(-1.89%) |
May 15, 2019 | 2.600 | 2.720 | 2.403 | 2.499 | 119,583 | -0.10(-3.88%) |
May 14, 2019 | 2.480 | 2.920 | 2.480 | 2.600 | 313,408 | -0.04(-1.52%) |
May 13, 2019 | 2.640 | 2.680 | 2.480 | 2.640 | 171,601 | +0.06(+2.40%) |
May 10, 2019 | 2.480 | 2.588 | 2.400 | 2.578 | 142,625 | +0.22(+9.24%) |
May 09, 2019 | 2.680 | 2.720 | 2.200 | 2.360 | 278,440 | -0.24(-9.23%) |
May 08, 2019 | 2.840 | 2.840 | 2.520 | 2.600 | 713,264 | -0.92(-26.14%) |
May 07, 2019 | 3.560 | 3.680 | 3.440 | 3.520 | 135,318 | -0.08(-2.22%) |
May 06, 2019 | 3.480 | 3.680 | 3.440 | 3.600 | 31,134 | +0.08(+2.27%) |
May 03, 2019 | 3.560 | 3.600 | 3.280 | 3.520 | 178,000 | -0.08(-2.22%) |
May 02, 2019 | 3.680 | 3.800 | 3.560 | 3.600 | 85,595 | -0.16(-4.26%) |