Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.050 | 2.070 | 1.910 | 1.910 | 523,871 | -0.04(-2.05%) |
Jul 30, 2019 | 1.820 | 1.970 | 1.810 | 1.950 | 397,447 | +0.12(+6.56%) |
Jul 29, 2019 | 1.840 | 1.860 | 1.750 | 1.830 | 336,918 | -0.01(-0.54%) |
Jul 26, 2019 | 1.850 | 1.860 | 1.800 | 1.840 | 206,500 | -0.01(-0.54%) |
Jul 25, 2019 | 1.910 | 1.910 | 1.820 | 1.850 | 195,508 | -0.03(-1.60%) |
Jul 24, 2019 | 1.880 | 1.960 | 1.840 | 1.880 | 501,274 | +0.00(+0.00%) |
Jul 23, 2019 | 1.870 | 1.900 | 1.830 | 1.880 | 266,775 | +0.03(+1.62%) |
Jul 22, 2019 | 1.960 | 2.030 | 1.825 | 1.850 | 399,920 | -0.07(-3.65%) |
Jul 19, 2019 | 1.830 | 1.920 | 1.800 | 1.920 | 214,800 | +0.09(+4.92%) |
Jul 18, 2019 | 1.890 | 1.890 | 1.800 | 1.830 | 290,551 | -0.05(-2.66%) |
Jul 17, 2019 | 1.900 | 1.915 | 1.790 | 1.880 | 363,505 | -0.01(-0.53%) |
Jul 16, 2019 | 1.830 | 1.940 | 1.780 | 1.890 | 445,607 | +0.05(+2.72%) |
Jul 15, 2019 | 1.890 | 1.905 | 1.780 | 1.840 | 229,554 | -0.02(-1.08%) |
Jul 12, 2019 | 1.910 | 1.960 | 1.840 | 1.860 | 469,100 | -0.06(-3.12%) |
Jul 11, 2019 | 2.000 | 2.010 | 1.890 | 1.920 | 534,466 | -0.05(-2.54%) |
Jul 10, 2019 | 1.900 | 2.020 | 1.880 | 1.970 | 774,100 | +0.08(+4.23%) |
Jul 09, 2019 | 1.880 | 2.210 | 1.870 | 1.890 | 2,013,239 | +0.02(+1.07%) |
Jul 08, 2019 | 1.840 | 1.890 | 1.710 | 1.870 | 652,593 | +0.01(+0.54%) |
Jul 05, 2019 | 1.880 | 1.920 | 1.790 | 1.860 | 578,500 | +0.03(+1.64%) |
Jul 03, 2019 | 1.860 | 2.150 | 1.810 | 1.830 | 1,658,700 | -0.01(-0.54%) |
Jul 02, 2019 | 1.700 | 1.840 | 1.650 | 1.840 | 871,202 | +0.21(+12.88%) |
Jul 01, 2019 | 1.690 | 1.740 | 1.570 | 1.630 | 461,204 | -0.04(-2.40%) |
Jun 28, 2019 | 1.530 | 1.670 | 1.530 | 1.670 | 409,100 | +0.16(+10.60%) |
Jun 27, 2019 | 1.620 | 1.630 | 1.510 | 1.510 | 649,842 | -0.10(-6.21%) |
Jun 26, 2019 | 1.530 | 1.620 | 1.500 | 1.610 | 387,832 | +0.10(+6.62%) |
Jun 25, 2019 | 1.620 | 1.630 | 1.500 | 1.510 | 517,785 | -0.10(-6.21%) |
Jun 24, 2019 | 1.650 | 1.650 | 1.570 | 1.610 | 203,664 | -0.01(-0.62%) |
Jun 21, 2019 | 1.630 | 1.630 | 1.530 | 1.620 | 341,700 | +0.00(+0.00%) |
Jun 20, 2019 | 1.650 | 1.683 | 1.600 | 1.620 | 289,062 | +0.01(+0.62%) |
Jun 19, 2019 | 1.670 | 1.710 | 1.600 | 1.610 | 217,490 | -0.06(-3.59%) |
Jun 18, 2019 | 1.580 | 1.680 | 1.570 | 1.670 | 392,368 | +0.09(+5.70%) |
Jun 17, 2019 | 1.620 | 1.740 | 1.560 | 1.580 | 697,847 | +0.01(+0.64%) |
Jun 14, 2019 | 1.580 | 1.580 | 1.480 | 1.570 | 758,800 | +0.01(+0.64%) |
Jun 13, 2019 | 1.650 | 1.660 | 1.550 | 1.560 | 473,533 | -0.07(-4.29%) |
Jun 12, 2019 | 1.620 | 1.660 | 1.550 | 1.630 | 331,200 | +0.01(+0.62%) |
Jun 11, 2019 | 1.710 | 1.720 | 1.600 | 1.620 | 370,500 | -0.05(-2.99%) |
Jun 10, 2019 | 1.850 | 1.940 | 1.660 | 1.670 | 604,150 | -0.16(-8.74%) |
Jun 07, 2019 | 1.710 | 1.850 | 1.708 | 1.830 | 753,700 | +0.23(+14.38%) |
Jun 06, 2019 | 1.730 | 1.740 | 1.520 | 1.600 | 968,014 | -0.13(-7.51%) |
Jun 05, 2019 | 1.860 | 1.870 | 1.710 | 1.730 | 486,887 | -0.12(-6.49%) |
Jun 04, 2019 | 1.890 | 1.890 | 1.830 | 1.850 | 222,229 | -0.01(-0.54%) |
Jun 03, 2019 | 1.790 | 1.870 | 1.770 | 1.860 | 433,608 | +0.06(+3.33%) |
May 31, 2019 | 1.930 | 1.940 | 1.770 | 1.800 | 384,400 | -0.14(-7.22%) |
May 30, 2019 | 1.850 | 1.980 | 1.820 | 1.940 | 498,878 | +0.09(+4.86%) |
May 29, 2019 | 1.870 | 1.900 | 1.760 | 1.850 | 587,012 | -0.02(-1.07%) |
May 28, 2019 | 1.910 | 1.950 | 1.850 | 1.870 | 241,803 | -0.02(-1.06%) |
May 24, 2019 | 1.840 | 1.960 | 1.830 | 1.890 | 1,064,500 | +0.08(+4.42%) |
May 23, 2019 | 1.840 | 1.850 | 1.790 | 1.810 | 650,266 | -0.05(-2.69%) |
May 22, 2019 | 1.930 | 1.940 | 1.830 | 1.860 | 608,564 | -0.09(-4.62%) |
May 21, 2019 | 1.950 | 1.990 | 1.900 | 1.950 | 607,477 | -0.01(-0.51%) |
May 20, 2019 | 1.960 | 1.970 | 1.850 | 1.960 | 994,170 | +0.00(+0.00%) |
May 17, 2019 | 2.020 | 2.020 | 1.900 | 1.960 | 711,300 | -0.08(-3.92%) |
May 16, 2019 | 1.980 | 2.040 | 1.900 | 2.040 | 881,689 | +0.00(+0.00%) |
May 15, 2019 | 1.950 | 2.050 | 1.900 | 2.040 | 1,052,295 | -0.03(-1.45%) |
May 14, 2019 | 2.050 | 2.080 | 1.930 | 2.070 | 820,816 | +0.02(+0.98%) |
May 13, 2019 | 2.080 | 2.090 | 1.900 | 2.050 | 1,398,446 | -0.02(-0.97%) |
May 10, 2019 | 2.030 | 2.140 | 2.000 | 2.070 | 4,168,600 | -0.50(-19.46%) |
May 09, 2019 | 2.550 | 2.650 | 2.510 | 2.570 | 401,571 | -0.02(-0.77%) |
May 08, 2019 | 2.520 | 2.611 | 2.450 | 2.590 | 265,225 | +0.08(+3.19%) |
May 07, 2019 | 2.480 | 2.600 | 2.400 | 2.510 | 280,859 | -0.03(-1.18%) |
May 06, 2019 | 2.450 | 2.620 | 2.409 | 2.540 | 224,009 | +0.06(+2.42%) |
May 03, 2019 | 2.370 | 2.555 | 2.370 | 2.480 | 502,200 | +0.13(+5.53%) |
May 02, 2019 | 2.410 | 2.430 | 2.260 | 2.350 | 678,846 | -0.06(-2.49%) |