Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.514 | 2.521 | 2.392 | 2.419 | 23,206,360 | -0.07(-2.73%) |
Jul 30, 2019 | 2.453 | 2.507 | 2.433 | 2.487 | 9,099,180 | +0.01(+0.55%) |
Jul 29, 2019 | 2.453 | 2.477 | 2.433 | 2.473 | 5,566,240 | +0.03(+1.11%) |
Jul 26, 2019 | 2.446 | 2.467 | 2.412 | 2.446 | 9,490,534 | +0.01(+0.28%) |
Jul 25, 2019 | 2.473 | 2.473 | 2.412 | 2.439 | 10,701,709 | -0.04(-1.64%) |
Jul 24, 2019 | 2.507 | 2.532 | 2.473 | 2.480 | 4,155,586 | -0.04(-1.62%) |
Jul 23, 2019 | 2.541 | 2.548 | 2.490 | 2.521 | 5,831,927 | -0.01(-0.54%) |
Jul 22, 2019 | 2.575 | 2.589 | 2.511 | 2.535 | 7,816,766 | -0.04(-1.58%) |
Jul 19, 2019 | 2.602 | 2.630 | 2.555 | 2.575 | 7,083,021 | -0.03(-1.04%) |
Jul 18, 2019 | 2.609 | 2.636 | 2.582 | 2.602 | 6,603,697 | -0.01(-0.26%) |
Jul 17, 2019 | 2.636 | 2.650 | 2.609 | 2.609 | 6,949,928 | -0.02(-0.78%) |
Jul 16, 2019 | 2.664 | 2.722 | 2.626 | 2.630 | 17,770,298 | -0.05(-1.78%) |
Jul 15, 2019 | 2.664 | 2.698 | 2.643 | 2.677 | 11,381,538 | +0.03(+1.29%) |
Jul 12, 2019 | 2.684 | 2.691 | 2.643 | 2.643 | 9,513,639 | -0.03(-1.27%) |
Jul 11, 2019 | 2.725 | 2.745 | 2.640 | 2.677 | 17,494,848 | -0.07(-2.72%) |
Jul 10, 2019 | 2.759 | 2.772 | 2.725 | 2.752 | 18,373,748 | +0.05(+1.76%) |
Jul 09, 2019 | 2.623 | 2.711 | 2.616 | 2.704 | 5,237,692 | +0.02(+0.76%) |
Jul 08, 2019 | 2.711 | 2.732 | 2.684 | 2.684 | 6,525,274 | -0.02(-0.75%) |
Jul 05, 2019 | 2.677 | 2.711 | 2.613 | 2.704 | 22,516,912 | +0.15(+5.85%) |
Jul 03, 2019 | 2.535 | 2.582 | 2.521 | 2.555 | 6,993,396 | -0.01(-0.27%) |
Jul 02, 2019 | 2.609 | 2.609 | 2.535 | 2.562 | 14,635,119 | -0.07(-2.83%) |
Jul 01, 2019 | 2.704 | 2.711 | 2.623 | 2.636 | 8,474,256 | -0.01(-0.26%) |
Jun 28, 2019 | 2.650 | 2.670 | 2.623 | 2.643 | 6,478,163 | +0.03(+1.04%) |
Jun 27, 2019 | 2.623 | 2.640 | 2.565 | 2.616 | 6,816,338 | -0.01(-0.26%) |
Jun 26, 2019 | 2.609 | 2.643 | 2.589 | 2.623 | 17,043,032 | +0.03(+1.31%) |
Jun 25, 2019 | 2.643 | 2.657 | 2.562 | 2.589 | 10,487,271 | -0.06(-2.31%) |
Jun 24, 2019 | 2.657 | 2.677 | 2.650 | 2.650 | 5,118,770 | -0.01(-0.26%) |
Jun 21, 2019 | 2.643 | 2.684 | 2.636 | 2.657 | 25,208,164 | -0.01(-0.51%) |
Jun 20, 2019 | 2.650 | 2.677 | 2.602 | 2.670 | 12,774,472 | +0.06(+2.34%) |
Jun 19, 2019 | 2.575 | 2.613 | 2.531 | 2.609 | 14,378,220 | +0.06(+2.40%) |
Jun 18, 2019 | 2.501 | 2.568 | 2.494 | 2.548 | 14,718,264 | +0.10(+3.88%) |
Jun 17, 2019 | 2.460 | 2.492 | 2.429 | 2.453 | 23,369,908 | -0.01(-0.55%) |
Jun 14, 2019 | 2.501 | 2.521 | 2.433 | 2.467 | 9,733,213 | -0.08(-3.20%) |
Jun 13, 2019 | 2.541 | 2.575 | 2.535 | 2.548 | 9,660,814 | +0.03(+1.35%) |
Jun 12, 2019 | 2.541 | 2.565 | 2.494 | 2.514 | 9,606,428 | -0.01(-0.54%) |
Jun 11, 2019 | 2.507 | 2.579 | 2.501 | 2.528 | 16,373,029 | +0.09(+3.62%) |
Jun 10, 2019 | 2.405 | 2.453 | 2.405 | 2.439 | 5,386,228 | +0.03(+1.41%) |
Jun 07, 2019 | 2.385 | 2.419 | 2.365 | 2.405 | 5,868,301 | +0.03(+1.14%) |
Jun 06, 2019 | 2.371 | 2.392 | 2.337 | 2.378 | 8,302,401 | +0.01(+0.57%) |
Jun 05, 2019 | 2.419 | 2.422 | 2.344 | 2.365 | 7,513,592 | -0.05(-1.97%) |
Jun 04, 2019 | 2.405 | 2.439 | 2.385 | 2.412 | 12,209,449 | +0.01(+0.57%) |
Jun 03, 2019 | 2.365 | 2.405 | 2.358 | 2.399 | 8,990,415 | +0.03(+1.44%) |
May 31, 2019 | 2.351 | 2.392 | 2.324 | 2.365 | 10,075,671 | +0.01(+0.29%) |
May 30, 2019 | 2.358 | 2.405 | 2.348 | 2.358 | 6,822,154 | -0.02(-0.86%) |
May 29, 2019 | 2.337 | 2.399 | 2.317 | 2.378 | 7,994,771 | +0.03(+1.16%) |
May 28, 2019 | 2.310 | 2.358 | 2.283 | 2.351 | 9,332,408 | +0.04(+1.76%) |
May 24, 2019 | 2.344 | 2.358 | 2.297 | 2.310 | 5,365,136 | -0.01(-0.29%) |
May 23, 2019 | 2.337 | 2.365 | 2.297 | 2.317 | 8,186,858 | -0.05(-2.01%) |
May 22, 2019 | 2.378 | 2.422 | 2.358 | 2.365 | 13,309,390 | +0.00(+0.00%) |
May 21, 2019 | 2.263 | 2.385 | 2.249 | 2.365 | 13,851,836 | +0.11(+5.06%) |
May 20, 2019 | 2.244 | 2.278 | 2.217 | 2.251 | 10,958,357 | +0.00(+0.00%) |
May 17, 2019 | 2.251 | 2.291 | 2.217 | 2.251 | 20,400,270 | -0.03(-1.19%) |
May 16, 2019 | 2.325 | 2.345 | 2.264 | 2.278 | 12,615,601 | -0.04(-1.75%) |
May 15, 2019 | 2.291 | 2.339 | 2.271 | 2.318 | 13,068,377 | -0.04(-1.72%) |
May 14, 2019 | 2.325 | 2.366 | 2.318 | 2.359 | 13,881,133 | +0.05(+2.05%) |
May 13, 2019 | 2.325 | 2.339 | 2.285 | 2.312 | 12,667,490 | -0.08(-3.39%) |
May 10, 2019 | 2.413 | 2.427 | 2.345 | 2.393 | 12,809,568 | -0.01(-0.56%) |
May 09, 2019 | 2.400 | 2.427 | 2.359 | 2.406 | 16,932,736 | -0.03(-1.39%) |
May 08, 2019 | 2.494 | 2.521 | 2.406 | 2.440 | 46,914,780 | +0.05(+1.98%) |
May 07, 2019 | 2.339 | 2.393 | 2.312 | 2.393 | 19,532,148 | +0.01(+0.28%) |
May 06, 2019 | 2.352 | 2.420 | 2.345 | 2.386 | 16,371,982 | -0.04(-1.67%) |
May 03, 2019 | 2.386 | 2.447 | 2.386 | 2.427 | 15,643,728 | +0.06(+2.57%) |
May 02, 2019 | 2.373 | 2.393 | 2.345 | 2.366 | 15,981,780 | +0.00(+0.00%) |