Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.036 | 2.100 | 2.007 | 2.030 | 654,739 | +0.00(+0.00%) |
Jul 30, 2019 | 2.050 | 2.080 | 2.018 | 2.030 | 524,725 | -0.05(-2.40%) |
Jul 29, 2019 | 2.190 | 2.190 | 2.025 | 2.080 | 813,882 | -0.05(-2.35%) |
Jul 26, 2019 | 2.196 | 2.210 | 2.100 | 2.130 | 478,500 | -0.02(-0.78%) |
Jul 25, 2019 | 2.200 | 2.243 | 2.147 | 2.147 | 636,128 | -0.02(-0.80%) |
Jul 24, 2019 | 2.000 | 2.180 | 2.000 | 2.164 | 711,745 | +0.14(+6.72%) |
Jul 23, 2019 | 2.057 | 2.078 | 1.974 | 2.028 | 1,038,503 | -0.04(-1.84%) |
Jul 22, 2019 | 2.149 | 2.170 | 1.991 | 2.066 | 1,411,811 | -0.05(-2.54%) |
Jul 19, 2019 | 2.200 | 2.228 | 2.111 | 2.120 | 776,500 | -0.09(-4.07%) |
Jul 18, 2019 | 2.220 | 2.270 | 2.190 | 2.210 | 479,318 | -0.01(-0.45%) |
Jul 17, 2019 | 2.295 | 2.353 | 2.210 | 2.220 | 957,100 | +0.00(+0.00%) |
Jul 16, 2019 | 2.312 | 2.361 | 2.183 | 2.220 | 777,336 | -0.07(-3.06%) |
Jul 15, 2019 | 2.250 | 2.349 | 2.238 | 2.290 | 690,602 | +0.04(+1.78%) |
Jul 12, 2019 | 2.375 | 2.390 | 2.245 | 2.250 | 1,582,100 | -0.13(-5.46%) |
Jul 11, 2019 | 2.521 | 2.550 | 2.380 | 2.380 | 919,377 | -0.10(-4.03%) |
Jul 10, 2019 | 2.580 | 2.610 | 2.450 | 2.480 | 876,145 | -0.06(-2.20%) |
Jul 09, 2019 | 2.426 | 2.540 | 2.390 | 2.536 | 768,937 | +0.08(+3.09%) |
Jul 08, 2019 | 2.600 | 2.600 | 2.438 | 2.460 | 866,682 | -0.09(-3.53%) |
Jul 05, 2019 | 2.567 | 2.642 | 2.500 | 2.550 | 1,010,800 | -0.13(-4.85%) |
Jul 03, 2019 | 2.756 | 2.780 | 2.635 | 2.680 | 736,300 | -0.05(-1.83%) |
Jul 02, 2019 | 2.726 | 2.770 | 2.680 | 2.730 | 1,080,534 | +0.01(+0.37%) |
Jul 01, 2019 | 2.625 | 2.730 | 2.600 | 2.720 | 1,230,875 | +0.12(+4.58%) |
Jun 28, 2019 | 2.648 | 2.690 | 2.580 | 2.601 | 1,337,100 | -0.03(-1.10%) |
Jun 27, 2019 | 2.426 | 2.630 | 2.400 | 2.630 | 1,720,286 | +0.19(+7.78%) |
Jun 26, 2019 | 2.399 | 2.450 | 2.337 | 2.440 | 948,199 | +0.05(+2.09%) |
Jun 25, 2019 | 2.284 | 2.400 | 2.243 | 2.390 | 684,427 | +0.14(+6.22%) |
Jun 24, 2019 | 2.278 | 2.400 | 2.230 | 2.250 | 664,011 | -0.09(-3.85%) |
Jun 21, 2019 | 2.304 | 2.370 | 2.177 | 2.340 | 1,090,200 | -0.01(-0.43%) |
Jun 20, 2019 | 2.189 | 2.360 | 2.160 | 2.350 | 1,624,021 | +0.23(+10.85%) |
Jun 19, 2019 | 2.116 | 2.207 | 2.099 | 2.120 | 942,275 | +0.02(+0.95%) |
Jun 18, 2019 | 2.158 | 2.190 | 2.100 | 2.100 | 731,799 | +0.00(+0.00%) |
Jun 17, 2019 | 2.000 | 2.100 | 2.000 | 2.100 | 820,447 | +0.11(+5.27%) |
Jun 14, 2019 | 2.061 | 2.150 | 1.980 | 1.995 | 777,800 | -0.15(-7.02%) |
Jun 13, 2019 | 2.190 | 2.200 | 2.066 | 2.146 | 574,225 | -0.01(-0.67%) |
Jun 12, 2019 | 2.160 | 2.200 | 2.050 | 2.160 | 633,758 | +0.01(+0.47%) |
Jun 11, 2019 | 2.345 | 2.357 | 2.100 | 2.150 | 1,164,578 | -0.14(-6.11%) |
Jun 10, 2019 | 2.230 | 2.310 | 2.198 | 2.290 | 1,344,861 | +0.11(+5.09%) |
Jun 07, 2019 | 2.075 | 2.179 | 2.035 | 2.179 | 811,200 | +0.13(+6.29%) |
Jun 06, 2019 | 1.990 | 2.200 | 1.950 | 2.050 | 2,188,924 | +0.12(+6.32%) |
Jun 05, 2019 | 1.970 | 2.001 | 1.889 | 1.928 | 1,412,290 | -0.02(-1.12%) |
Jun 04, 2019 | 2.038 | 2.080 | 1.880 | 1.950 | 2,230,501 | -0.09(-4.41%) |
Jun 03, 2019 | 2.176 | 2.230 | 2.000 | 2.040 | 1,363,567 | -0.15(-6.85%) |
May 31, 2019 | 2.205 | 2.230 | 2.000 | 2.190 | 2,209,400 | -0.05(-2.23%) |
May 30, 2019 | 2.370 | 2.370 | 2.217 | 2.240 | 1,065,748 | -0.13(-5.58%) |
May 29, 2019 | 2.400 | 2.400 | 2.290 | 2.373 | 602,958 | +0.01(+0.53%) |
May 28, 2019 | 2.254 | 2.380 | 2.240 | 2.360 | 1,234,945 | +0.17(+8.01%) |
May 24, 2019 | 2.198 | 2.280 | 2.180 | 2.185 | 875,700 | -0.04(-1.58%) |
May 23, 2019 | 2.340 | 2.380 | 2.150 | 2.220 | 1,883,202 | -0.17(-7.11%) |
May 22, 2019 | 2.450 | 2.500 | 2.360 | 2.390 | 940,331 | -0.07(-2.85%) |
May 21, 2019 | 2.457 | 2.510 | 2.442 | 2.460 | 792,829 | -0.03(-1.20%) |
May 20, 2019 | 2.420 | 2.500 | 2.420 | 2.490 | 639,806 | +0.07(+2.92%) |
May 17, 2019 | 2.400 | 2.441 | 2.359 | 2.419 | 637,500 | +0.05(+1.96%) |
May 16, 2019 | 2.410 | 2.450 | 2.349 | 2.373 | 949,761 | -0.06(-2.65%) |
May 15, 2019 | 2.485 | 2.500 | 2.320 | 2.438 | 834,792 | -0.02(-0.71%) |
May 14, 2019 | 2.444 | 2.497 | 2.426 | 2.455 | 595,093 | +0.02(+0.64%) |
May 13, 2019 | 2.535 | 2.550 | 2.386 | 2.439 | 922,042 | -0.10(-3.82%) |
May 10, 2019 | 2.556 | 2.660 | 2.510 | 2.536 | 1,006,300 | -0.00(-0.15%) |
May 09, 2019 | 2.448 | 2.558 | 2.390 | 2.540 | 1,067,617 | +0.08(+3.25%) |
May 08, 2019 | 2.510 | 2.530 | 2.440 | 2.460 | 1,425,650 | -0.08(-3.15%) |
May 07, 2019 | 2.600 | 2.620 | 2.495 | 2.540 | 1,233,053 | -0.06(-2.31%) |
May 06, 2019 | 2.700 | 2.730 | 2.587 | 2.600 | 1,279,587 | -0.08(-2.93%) |
May 03, 2019 | 2.690 | 2.750 | 2.620 | 2.678 | 769,200 | +0.00(+0.10%) |
May 02, 2019 | 2.770 | 2.780 | 2.637 | 2.676 | 1,273,005 | -0.07(-2.70%) |