Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.288 | 2.340 | 2.266 | 2.266 | 7,543 | -0.00(-0.11%) |
Jul 30, 2019 | 2.264 | 2.348 | 2.192 | 2.268 | 64,641 | +0.12(+5.38%) |
Jul 29, 2019 | 2.116 | 2.264 | 2.116 | 2.153 | 45,653 | +0.01(+0.46%) |
Jul 26, 2019 | 2.108 | 2.153 | 2.095 | 2.143 | 7,705 | +0.03(+1.64%) |
Jul 25, 2019 | 2.123 | 2.123 | 2.108 | 2.108 | 27,671 | -0.02(-0.81%) |
Jul 24, 2019 | 2.103 | 2.125 | 2.103 | 2.125 | 35,595 | +0.02(+0.82%) |
Jul 23, 2019 | 2.148 | 2.148 | 2.108 | 2.108 | 7,494 | -0.03(-1.61%) |
Jul 22, 2019 | 2.108 | 2.143 | 2.096 | 2.143 | 10,941 | +0.06(+2.72%) |
Jul 19, 2019 | 2.069 | 2.088 | 2.069 | 2.086 | 58,399 | -0.01(-0.47%) |
Jul 18, 2019 | 2.106 | 2.106 | 2.096 | 2.096 | 6,930 | -0.01(-0.58%) |
Jul 17, 2019 | 2.096 | 2.125 | 2.096 | 2.108 | 23,088 | +0.02(+1.18%) |
Jul 16, 2019 | 2.084 | 2.084 | 2.084 | 20 | +0.00(+0.00%) | |
Jul 15, 2019 | 2.074 | 2.096 | 2.074 | 2.084 | 12,446 | +0.01(+0.48%) |
Jul 12, 2019 | 2.071 | 2.125 | 2.069 | 2.074 | 52,722 | +0.01(+0.32%) |
Jul 11, 2019 | 2.066 | 2.071 | 2.059 | 2.067 | 20,833 | +0.02(+1.01%) |
Jul 10, 2019 | 2.047 | 2.047 | 2.047 | 656 | +0.00(+0.00%) | |
Jul 09, 2019 | 2.047 | 2.047 | 2.047 | 2.047 | 701 | +0.00(+0.00%) |
Jul 08, 2019 | 2.047 | 2.047 | 2.047 | 2.047 | 2,129 | -0.02(-0.90%) |
Jul 05, 2019 | 2.065 | 2.065 | 2.065 | 8 | +0.00(+0.00%) | |
Jul 03, 2019 | 2.065 | 2.065 | 2.065 | 32 | +0.00(+0.00%) | |
Jul 02, 2019 | 2.013 | 2.123 | 2.013 | 2.065 | 10,009 | +0.02(+0.90%) |
Jul 01, 2019 | 2.047 | 2.047 | 2.047 | 2.047 | 1,326 | +0.00(+0.00%) |
Jun 28, 2019 | 2.044 | 2.074 | 2.044 | 2.047 | 19,872 | -0.01(-0.60%) |
Jun 27, 2019 | 2.045 | 2.059 | 2.042 | 2.059 | 3,422 | +0.00(+0.00%) |
Jun 26, 2019 | 2.059 | 2.059 | 2.059 | 93 | +0.00(+0.00%) | |
Jun 25, 2019 | 2.019 | 2.084 | 2.019 | 2.059 | 7,263 | +0.03(+1.71%) |
Jun 24, 2019 | 2.024 | 2.024 | 2.024 | 2.024 | 1,253 | -0.05(-2.61%) |
Jun 21, 2019 | 2.032 | 2.079 | 2.022 | 2.079 | 33,255 | +0.02(+0.98%) |
Jun 20, 2019 | 2.118 | 2.118 | 2.059 | 2.059 | 2,112 | -0.06(-2.68%) |
Jun 19, 2019 | 2.061 | 2.125 | 2.010 | 2.115 | 37,481 | +0.05(+2.49%) |
Jun 18, 2019 | 2.002 | 2.071 | 2.002 | 2.064 | 3,455 | +0.01(+0.36%) |
Jun 17, 2019 | 2.037 | 2.056 | 2.037 | 2.056 | 5,880 | +0.04(+2.21%) |
Jun 14, 2019 | 2.084 | 2.084 | 2.012 | 2.012 | 2,433 | -0.08(-3.89%) |
Jun 13, 2019 | 2.022 | 2.093 | 2.002 | 2.093 | 6,245 | +0.09(+4.43%) |
Jun 12, 2019 | 1.997 | 2.005 | 1.990 | 2.005 | 21,267 | +0.01(+0.50%) |
Jun 11, 2019 | 1.992 | 2.000 | 1.989 | 1.995 | 12,422 | +0.01(+0.62%) |
Jun 10, 2019 | 2.022 | 2.022 | 1.982 | 1.982 | 17,447 | -0.02(-0.98%) |
Jun 07, 2019 | 1.982 | 2.002 | 1.982 | 2.002 | 2,838 | +0.03(+1.50%) |
Jun 06, 2019 | 1.982 | 1.995 | 1.965 | 1.973 | 40,612 | -0.04(-2.22%) |
Jun 05, 2019 | 1.997 | 2.017 | 1.982 | 2.017 | 17,653 | -0.00(-0.10%) |
Jun 04, 2019 | 1.997 | 2.022 | 1.997 | 2.019 | 9,129 | -0.01(-0.36%) |
Jun 03, 2019 | 2.027 | 2.027 | 2.027 | 2.027 | 1,889 | -0.02(-0.94%) |
May 31, 2019 | 1.991 | 2.046 | 1.991 | 2.046 | 4,055 | +0.00(+0.22%) |
May 30, 2019 | 2.052 | 2.052 | 2.042 | 2.042 | 1,313 | -0.01(-0.72%) |
May 29, 2019 | 1.992 | 2.056 | 1.992 | 2.056 | 38,183 | +0.07(+3.53%) |
May 28, 2019 | 1.982 | 1.990 | 1.982 | 1.986 | 19,239 | +0.00(+0.02%) |
May 24, 2019 | 1.993 | 2.022 | 1.981 | 1.986 | 33,255 | +0.02(+0.93%) |
May 23, 2019 | 1.968 | 1.972 | 1.957 | 1.968 | 10,816 | +0.03(+1.66%) |
May 22, 2019 | 1.936 | 1.936 | 1.936 | 72 | +0.00(+0.00%) | |
May 21, 2019 | 1.985 | 1.995 | 1.936 | 1.936 | 1,995 | -0.05(-2.48%) |
May 20, 2019 | 1.985 | 1.985 | 1.985 | 1.985 | 5,912 | +0.06(+3.20%) |
May 17, 2019 | 1.939 | 1.958 | 1.923 | 1.923 | 11,761 | -0.02(-1.27%) |
May 16, 2019 | 1.968 | 2.037 | 1.948 | 1.948 | 35,445 | +0.00(+0.25%) |
May 15, 2019 | 1.943 | 1.943 | 1.943 | 1,423 | +0.00(+0.00%) | |
May 14, 2019 | 1.945 | 1.958 | 1.933 | 1.943 | 3,702 | -0.03(-1.62%) |
May 13, 2019 | 1.985 | 1.985 | 1.948 | 1.975 | 2,980 | +0.02(+1.14%) |
May 10, 2019 | 2.034 | 2.066 | 1.953 | 1.953 | 31,227 | -0.07(-3.65%) |
May 09, 2019 | 1.963 | 2.029 | 1.963 | 2.027 | 7,644 | +0.05(+2.43%) |
May 08, 2019 | 1.964 | 2.019 | 1.959 | 1.979 | 149,524 | +0.01(+0.44%) |
May 07, 2019 | 1.936 | 1.970 | 1.908 | 1.970 | 19,178 | +0.06(+2.96%) |
May 06, 2019 | 1.896 | 1.941 | 1.896 | 1.913 | 5,122 | -0.01(-0.28%) |
May 03, 2019 | 1.867 | 1.919 | 1.862 | 1.919 | 32,850 | +0.03(+1.73%) |
May 02, 2019 | 1.894 | 1.896 | 1.862 | 1.886 | 77,067 | +0.00(+0.13%) |