Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.830 | 1.863 | 1.790 | 1.830 | 22,032 | -0.01(-0.54%) |
Jul 30, 2019 | 1.850 | 1.867 | 1.730 | 1.840 | 126,396 | -0.04(-2.13%) |
Jul 29, 2019 | 1.940 | 1.940 | 1.850 | 1.880 | 86,504 | -0.02(-1.05%) |
Jul 26, 2019 | 1.950 | 1.950 | 1.730 | 1.900 | 247,300 | -0.05(-2.56%) |
Jul 25, 2019 | 2.010 | 2.010 | 1.870 | 1.950 | 142,084 | +0.05(+2.63%) |
Jul 24, 2019 | 1.930 | 1.930 | 1.830 | 1.900 | 35,307 | -0.02(-1.04%) |
Jul 23, 2019 | 1.910 | 1.920 | 1.810 | 1.920 | 63,784 | +0.01(+0.52%) |
Jul 22, 2019 | 1.950 | 1.950 | 1.855 | 1.910 | 17,946 | -0.03(-1.55%) |
Jul 19, 2019 | 1.900 | 1.940 | 1.880 | 1.940 | 138,000 | +0.06(+3.19%) |
Jul 18, 2019 | 1.950 | 1.950 | 1.840 | 1.880 | 44,589 | -0.07(-3.59%) |
Jul 17, 2019 | 2.030 | 2.030 | 1.920 | 1.950 | 213,793 | -0.09(-4.41%) |
Jul 16, 2019 | 2.040 | 2.060 | 1.940 | 2.040 | 145,723 | +0.09(+4.62%) |
Jul 15, 2019 | 1.980 | 2.070 | 1.930 | 1.950 | 50,239 | -0.05(-2.50%) |
Jul 12, 2019 | 2.026 | 2.026 | 1.940 | 2.000 | 38,900 | -0.03(-1.48%) |
Jul 11, 2019 | 2.120 | 2.130 | 2.010 | 2.030 | 37,333 | -0.14(-6.45%) |
Jul 10, 2019 | 2.254 | 2.254 | 2.100 | 2.170 | 57,245 | +0.01(+0.46%) |
Jul 09, 2019 | 2.160 | 2.220 | 2.120 | 2.160 | 29,811 | -0.06(-2.70%) |
Jul 08, 2019 | 2.330 | 2.330 | 2.080 | 2.220 | 54,667 | -0.11(-4.72%) |
Jul 05, 2019 | 2.250 | 2.340 | 2.165 | 2.330 | 65,000 | +0.09(+4.02%) |
Jul 03, 2019 | 1.976 | 2.240 | 1.976 | 2.240 | 110,600 | +0.24(+12.00%) |
Jul 02, 2019 | 2.100 | 2.100 | 1.920 | 2.000 | 278,934 | -0.07(-3.38%) |
Jul 01, 2019 | 2.130 | 2.190 | 2.070 | 2.070 | 55,517 | -0.09(-4.17%) |
Jun 28, 2019 | 2.290 | 2.290 | 2.140 | 2.160 | 50,200 | -0.09(-4.00%) |
Jun 27, 2019 | 2.270 | 2.330 | 2.240 | 2.250 | 816,750 | -0.10(-4.26%) |
Jun 26, 2019 | 2.400 | 2.400 | 2.290 | 2.350 | 38,175 | -0.04(-1.67%) |
Jun 25, 2019 | 2.340 | 2.390 | 2.320 | 2.390 | 165,534 | +0.08(+3.46%) |
Jun 24, 2019 | 2.240 | 2.390 | 2.240 | 2.310 | 218,212 | +0.02(+0.87%) |
Jun 21, 2019 | 2.380 | 2.400 | 2.250 | 2.290 | 47,100 | -0.11(-4.58%) |
Jun 20, 2019 | 2.450 | 2.495 | 2.360 | 2.400 | 54,535 | -0.04(-1.64%) |
Jun 19, 2019 | 2.300 | 2.450 | 2.300 | 2.440 | 36,626 | +0.14(+6.09%) |
Jun 18, 2019 | 2.280 | 2.300 | 2.200 | 2.300 | 38,607 | +0.06(+2.68%) |
Jun 17, 2019 | 2.200 | 2.240 | 2.160 | 2.240 | 10,512 | +0.04(+1.82%) |
Jun 14, 2019 | 2.295 | 2.295 | 2.170 | 2.200 | 18,800 | -0.04(-1.79%) |
Jun 13, 2019 | 2.319 | 2.319 | 2.230 | 2.240 | 47,451 | -0.03(-1.32%) |
Jun 12, 2019 | 2.200 | 2.280 | 2.200 | 2.270 | 37,742 | +0.07(+3.18%) |
Jun 11, 2019 | 2.250 | 2.260 | 2.160 | 2.200 | 15,496 | -0.03(-1.35%) |
Jun 10, 2019 | 2.219 | 2.329 | 2.210 | 2.230 | 6,952 | +0.03(+1.36%) |
Jun 07, 2019 | 2.230 | 2.275 | 2.090 | 2.200 | 36,700 | -0.02(-0.90%) |
Jun 06, 2019 | 2.170 | 2.235 | 2.170 | 2.220 | 39,773 | +0.03(+1.37%) |
Jun 05, 2019 | 2.260 | 2.260 | 2.160 | 2.190 | 94,056 | -0.06(-2.67%) |
Jun 04, 2019 | 2.260 | 2.300 | 2.200 | 2.250 | 58,624 | -0.01(-0.44%) |
Jun 03, 2019 | 2.266 | 2.340 | 2.230 | 2.260 | 42,723 | +0.02(+0.89%) |
May 31, 2019 | 2.160 | 2.260 | 2.000 | 2.240 | 1,091,100 | +0.07(+3.23%) |
May 30, 2019 | 2.170 | 2.208 | 2.090 | 2.170 | 45,827 | +0.02(+0.93%) |
May 29, 2019 | 2.250 | 2.280 | 1.920 | 2.150 | 210,348 | -0.10(-4.44%) |
May 28, 2019 | 2.290 | 2.370 | 2.210 | 2.250 | 35,533 | -0.05(-2.17%) |
May 24, 2019 | 2.430 | 2.460 | 2.290 | 2.300 | 114,700 | -0.12(-4.96%) |
May 23, 2019 | 2.440 | 2.490 | 2.370 | 2.420 | 42,553 | -0.06(-2.42%) |
May 22, 2019 | 2.510 | 2.600 | 2.430 | 2.480 | 28,705 | -0.04(-1.59%) |
May 21, 2019 | 2.510 | 2.520 | 2.412 | 2.520 | 42,639 | +0.03(+1.20%) |
May 20, 2019 | 2.525 | 2.605 | 2.450 | 2.490 | 37,726 | -0.03(-1.19%) |
May 17, 2019 | 2.540 | 2.730 | 2.500 | 2.520 | 84,500 | -0.10(-3.82%) |
May 16, 2019 | 2.750 | 2.770 | 2.600 | 2.620 | 35,199 | -0.13(-4.73%) |
May 15, 2019 | 2.520 | 2.750 | 2.510 | 2.750 | 23,201 | +0.21(+8.27%) |
May 14, 2019 | 2.520 | 2.590 | 2.510 | 2.540 | 42,536 | -0.07(-2.68%) |
May 13, 2019 | 2.670 | 2.790 | 2.530 | 2.610 | 29,280 | -0.17(-6.12%) |
May 10, 2019 | 2.870 | 2.900 | 2.745 | 2.780 | 19,300 | -0.04(-1.42%) |
May 09, 2019 | 2.970 | 2.970 | 2.760 | 2.820 | 74,594 | -0.08(-2.76%) |
May 08, 2019 | 2.850 | 2.920 | 2.670 | 2.900 | 159,317 | +0.08(+2.84%) |
May 07, 2019 | 2.630 | 2.820 | 2.630 | 2.820 | 45,141 | +0.12(+4.44%) |
May 06, 2019 | 2.660 | 2.700 | 2.600 | 2.700 | 15,116 | +0.04(+1.50%) |
May 03, 2019 | 2.550 | 2.660 | 2.530 | 2.660 | 111,600 | +0.06(+2.31%) |
May 02, 2019 | 2.510 | 2.650 | 2.450 | 2.600 | 102,113 | +0.07(+2.77%) |