Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.080 | 2.150 | 2.030 | 2.150 | 19,145 | +0.09(+4.35%) |
Jul 30, 2019 | 2.215 | 2.215 | 2.020 | 2.060 | 64,249 | -0.15(-6.79%) |
Jul 29, 2019 | 2.220 | 2.288 | 2.210 | 2.210 | 13,369 | +0.01(+0.45%) |
Jul 26, 2019 | 2.190 | 2.320 | 2.100 | 2.200 | 38,300 | +0.09(+4.27%) |
Jul 25, 2019 | 2.130 | 2.230 | 2.100 | 2.110 | 53,795 | +0.01(+0.48%) |
Jul 24, 2019 | 2.280 | 2.300 | 2.000 | 2.100 | 60,585 | -0.20(-8.70%) |
Jul 23, 2019 | 2.280 | 2.300 | 2.280 | 2.300 | 11,708 | +0.02(+0.88%) |
Jul 22, 2019 | 2.310 | 2.310 | 2.200 | 2.280 | 20,884 | -0.04(-1.72%) |
Jul 19, 2019 | 2.340 | 2.350 | 2.250 | 2.320 | 20,200 | +0.02(+0.87%) |
Jul 18, 2019 | 2.370 | 2.370 | 2.300 | 2.300 | 7,195 | -0.01(-0.43%) |
Jul 17, 2019 | 2.300 | 2.315 | 2.280 | 2.310 | 3,796 | -0.01(-0.43%) |
Jul 16, 2019 | 2.260 | 2.359 | 2.220 | 2.320 | 47,417 | +0.07(+3.11%) |
Jul 15, 2019 | 2.372 | 2.372 | 2.240 | 2.250 | 5,547 | -0.15(-6.25%) |
Jul 12, 2019 | 2.370 | 2.440 | 2.240 | 2.400 | 24,300 | +0.07(+3.00%) |
Jul 11, 2019 | 2.100 | 2.390 | 2.100 | 2.330 | 42,309 | +0.23(+10.95%) |
Jul 10, 2019 | 2.289 | 2.289 | 2.090 | 2.100 | 14,669 | -0.16(-7.08%) |
Jul 09, 2019 | 2.270 | 2.331 | 2.200 | 2.260 | 23,288 | -0.04(-1.74%) |
Jul 08, 2019 | 2.430 | 2.430 | 2.250 | 2.300 | 75,739 | -0.05(-2.13%) |
Jul 05, 2019 | 2.220 | 2.420 | 2.130 | 2.350 | 105,500 | +0.25(+11.90%) |
Jul 03, 2019 | 2.050 | 2.125 | 2.050 | 2.100 | 27,000 | +0.20(+10.53%) |
Jul 02, 2019 | 2.020 | 2.060 | 1.900 | 1.900 | 11,955 | -0.12(-5.94%) |
Jul 01, 2019 | 2.010 | 2.020 | 1.960 | 2.020 | 3,032 | +0.07(+3.86%) |
Jun 28, 2019 | 1.930 | 1.960 | 1.880 | 1.945 | 14,500 | +0.05(+2.37%) |
Jun 27, 2019 | 1.877 | 1.921 | 1.860 | 1.900 | 3,764 | +0.04(+2.15%) |
Jun 26, 2019 | 1.882 | 1.882 | 1.850 | 1.860 | 3,844 | -0.01(-0.53%) |
Jun 25, 2019 | 1.830 | 1.870 | 1.790 | 1.870 | 26,481 | +0.04(+2.19%) |
Jun 24, 2019 | 1.840 | 1.885 | 1.830 | 1.830 | 7,007 | +0.00(+0.00%) |
Jun 21, 2019 | 1.840 | 1.883 | 1.810 | 1.830 | 10,300 | -0.01(-0.54%) |
Jun 20, 2019 | 1.960 | 1.960 | 1.830 | 1.840 | 19,459 | -0.08(-4.17%) |
Jun 19, 2019 | 1.820 | 1.920 | 1.815 | 1.920 | 5,027 | +0.04(+2.13%) |
Jun 18, 2019 | 1.850 | 1.950 | 1.850 | 1.880 | 24,917 | -0.07(-3.59%) |
Jun 17, 2019 | 1.890 | 1.950 | 1.890 | 1.950 | 17,970 | +0.06(+3.17%) |
Jun 14, 2019 | 1.890 | 1.910 | 1.890 | 1.890 | 4,000 | +0.04(+2.16%) |
Jun 13, 2019 | 1.800 | 1.940 | 1.780 | 1.850 | 9,203 | +0.04(+2.21%) |
Jun 12, 2019 | 1.830 | 1.882 | 1.770 | 1.810 | 5,590 | -0.03(-1.63%) |
Jun 11, 2019 | 1.860 | 1.900 | 1.800 | 1.840 | 23,755 | -0.02(-1.08%) |
Jun 10, 2019 | 1.830 | 1.920 | 1.830 | 1.860 | 12,953 | +0.04(+2.20%) |
Jun 07, 2019 | 1.894 | 1.902 | 1.810 | 1.820 | 60,600 | -0.03(-1.62%) |
Jun 06, 2019 | 1.910 | 1.940 | 1.820 | 1.850 | 23,891 | -0.04(-2.12%) |
Jun 05, 2019 | 1.960 | 1.986 | 1.890 | 1.890 | 6,321 | -0.07(-3.57%) |
Jun 04, 2019 | 1.968 | 2.050 | 1.920 | 1.960 | 15,153 | +0.02(+1.03%) |
Jun 03, 2019 | 1.990 | 1.990 | 1.860 | 1.940 | 18,314 | -0.08(-3.96%) |
May 31, 2019 | 1.980 | 2.090 | 1.850 | 2.020 | 37,900 | +0.03(+1.51%) |
May 30, 2019 | 2.080 | 2.160 | 1.990 | 1.990 | 14,096 | -0.11(-5.24%) |
May 29, 2019 | 1.920 | 2.115 | 1.860 | 2.100 | 103,684 | +0.15(+7.69%) |
May 28, 2019 | 1.950 | 2.036 | 1.930 | 1.950 | 33,412 | -0.01(-0.51%) |
May 24, 2019 | 1.950 | 2.000 | 1.930 | 1.960 | 56,700 | +0.00(+0.00%) |
May 23, 2019 | 2.080 | 2.130 | 1.944 | 1.960 | 70,164 | -0.12(-5.77%) |
May 22, 2019 | 2.170 | 2.199 | 2.070 | 2.080 | 20,933 | -0.12(-5.45%) |
May 21, 2019 | 2.120 | 2.275 | 2.100 | 2.200 | 71,655 | +0.13(+6.28%) |
May 20, 2019 | 2.110 | 2.110 | 2.010 | 2.070 | 60,260 | -0.03(-1.43%) |
May 17, 2019 | 2.290 | 2.299 | 2.100 | 2.100 | 24,100 | -0.25(-10.64%) |
May 16, 2019 | 2.190 | 2.380 | 2.160 | 2.350 | 26,711 | +0.20(+9.30%) |
May 15, 2019 | 2.161 | 2.197 | 2.150 | 2.150 | 30,635 | +0.00(+0.00%) |
May 14, 2019 | 2.120 | 2.186 | 2.043 | 2.150 | 124,300 | +0.00(+0.00%) |
May 13, 2019 | 2.300 | 2.311 | 2.110 | 2.150 | 60,183 | -0.15(-6.52%) |
May 10, 2019 | 2.350 | 2.350 | 2.260 | 2.300 | 21,000 | -0.04(-1.71%) |
May 09, 2019 | 2.324 | 2.410 | 2.324 | 2.340 | 1,828 | -0.07(-2.90%) |
May 08, 2019 | 2.310 | 2.490 | 2.310 | 2.410 | 17,917 | +0.03(+1.26%) |
May 07, 2019 | 2.390 | 2.449 | 2.300 | 2.380 | 18,210 | +0.00(+0.00%) |
May 06, 2019 | 2.470 | 2.489 | 2.300 | 2.380 | 77,632 | -0.13(-5.18%) |
May 03, 2019 | 2.460 | 2.540 | 2.380 | 2.510 | 61,900 | +0.09(+3.72%) |
May 02, 2019 | 2.458 | 2.547 | 2.380 | 2.420 | 54,358 | -0.03(-1.22%) |