Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.980 | 2.070 | 1.960 | 2.000 | 5,135 | +0.04(+2.04%) |
Jul 30, 2019 | 2.000 | 2.160 | 1.960 | 1.960 | 5,050 | -0.04(-2.00%) |
Jul 29, 2019 | 2.220 | 2.220 | 1.960 | 2.000 | 17,804 | -0.25(-11.11%) |
Jul 26, 2019 | 2.200 | 2.300 | 2.050 | 2.250 | 21,100 | +0.06(+2.74%) |
Jul 25, 2019 | 2.040 | 2.200 | 2.040 | 2.190 | 6,069 | +0.11(+5.54%) |
Jul 24, 2019 | 2.075 | 2.075 | 2.075 | 2.075 | 1,188 | -0.03(-1.66%) |
Jul 23, 2019 | 2.190 | 2.190 | 1.939 | 2.110 | 7,693 | +0.13(+6.57%) |
Jul 22, 2019 | 2.100 | 2.100 | 1.900 | 1.980 | 3,855 | -0.12(-5.71%) |
Jul 19, 2019 | 2.120 | 2.190 | 2.070 | 2.100 | 11,100 | -0.02(-0.94%) |
Jul 18, 2019 | 2.190 | 2.190 | 2.110 | 2.120 | 1,967 | -0.07(-3.20%) |
Jul 17, 2019 | 2.280 | 2.280 | 2.110 | 2.190 | 12,320 | -0.09(-3.95%) |
Jul 16, 2019 | 2.310 | 2.310 | 2.195 | 2.280 | 20,477 | -0.04(-1.72%) |
Jul 15, 2019 | 2.270 | 2.320 | 2.200 | 2.320 | 2,758 | +0.08(+3.57%) |
Jul 12, 2019 | 2.230 | 2.360 | 2.230 | 2.240 | 9,400 | +0.00(+0.00%) |
Jul 11, 2019 | 2.180 | 2.240 | 2.180 | 2.240 | 2,356 | -0.00(-0.22%) |
Jul 10, 2019 | 2.241 | 2.320 | 2.150 | 2.245 | 17,418 | +0.02(+1.13%) |
Jul 09, 2019 | 2.200 | 2.340 | 2.165 | 2.220 | 37,635 | +0.09(+4.23%) |
Jul 08, 2019 | 2.200 | 2.220 | 2.130 | 2.130 | 6,608 | -0.06(-2.83%) |
Jul 05, 2019 | 2.230 | 2.240 | 2.170 | 2.192 | 1,300 | +0.03(+1.48%) |
Jul 03, 2019 | 2.260 | 2.280 | 2.155 | 2.160 | 15,600 | +0.02(+0.93%) |
Jul 02, 2019 | 2.220 | 2.288 | 2.090 | 2.140 | 17,976 | +0.01(+0.47%) |
Jul 01, 2019 | 2.110 | 2.344 | 2.040 | 2.130 | 25,128 | +0.12(+5.97%) |
Jun 28, 2019 | 2.060 | 2.100 | 2.010 | 2.010 | 4,500 | -0.04(-1.95%) |
Jun 27, 2019 | 2.200 | 2.200 | 2.046 | 2.050 | 23,408 | -0.15(-6.82%) |
Jun 26, 2019 | 1.950 | 2.390 | 1.950 | 2.200 | 69,185 | +0.23(+11.68%) |
Jun 25, 2019 | 2.000 | 2.020 | 1.920 | 1.970 | 10,320 | -0.03(-1.50%) |
Jun 24, 2019 | 1.970 | 2.040 | 1.900 | 2.000 | 11,820 | +0.06(+3.09%) |
Jun 21, 2019 | 1.990 | 2.020 | 1.850 | 1.940 | 2,800 | +0.03(+1.57%) |
Jun 20, 2019 | 1.950 | 2.070 | 1.830 | 1.910 | 31,835 | +0.01(+0.53%) |
Jun 19, 2019 | 2.270 | 2.270 | 1.900 | 1.900 | 25,820 | -0.26(-12.04%) |
Jun 18, 2019 | 2.140 | 2.170 | 2.110 | 2.160 | 3,857 | +0.02(+0.93%) |
Jun 17, 2019 | 2.220 | 2.360 | 2.030 | 2.140 | 19,754 | -0.08(-3.60%) |
Jun 14, 2019 | 2.210 | 2.340 | 2.060 | 2.220 | 26,800 | +0.09(+4.23%) |
Jun 13, 2019 | 2.580 | 2.580 | 2.000 | 2.130 | 36,447 | -0.42(-16.47%) |
Jun 12, 2019 | 2.550 | 2.550 | 2.300 | 2.550 | 16,397 | +0.00(+0.00%) |
Jun 11, 2019 | 2.680 | 2.680 | 2.500 | 2.550 | 11,677 | -0.14(-5.20%) |
Jun 10, 2019 | 2.700 | 2.700 | 2.530 | 2.690 | 48,688 | +0.08(+3.07%) |
Jun 07, 2019 | 2.720 | 2.750 | 2.610 | 2.610 | 8,700 | -0.05(-1.88%) |
Jun 06, 2019 | 2.760 | 2.810 | 2.650 | 2.660 | 10,786 | -0.12(-4.32%) |
Jun 05, 2019 | 2.770 | 2.810 | 2.590 | 2.780 | 7,217 | +0.11(+4.12%) |
Jun 04, 2019 | 2.860 | 2.860 | 2.610 | 2.670 | 9,406 | -0.09(-3.26%) |
Jun 03, 2019 | 2.830 | 2.880 | 2.760 | 2.760 | 9,230 | -0.03(-1.08%) |
May 31, 2019 | 2.680 | 2.890 | 2.680 | 2.790 | 23,200 | +0.16(+6.08%) |
May 30, 2019 | 2.730 | 2.760 | 2.630 | 2.630 | 6,790 | -0.03(-1.13%) |
May 29, 2019 | 2.690 | 2.890 | 2.660 | 2.660 | 17,644 | -0.13(-4.66%) |
May 28, 2019 | 2.730 | 2.990 | 2.610 | 2.790 | 101,900 | +0.19(+7.31%) |
May 24, 2019 | 2.700 | 2.997 | 2.550 | 2.600 | 13,400 | -0.09(-3.35%) |
May 23, 2019 | 2.900 | 3.090 | 2.580 | 2.690 | 137,777 | -0.23(-7.88%) |
May 22, 2019 | 2.970 | 3.160 | 2.550 | 2.920 | 104,371 | -0.05(-1.68%) |
May 21, 2019 | 2.870 | 3.250 | 2.870 | 2.970 | 29,955 | +0.07(+2.41%) |
May 20, 2019 | 3.070 | 3.500 | 2.720 | 2.900 | 502,854 | -0.18(-5.85%) |
May 17, 2019 | 3.400 | 3.704 | 3.080 | 3.080 | 38,900 | -0.39(-11.24%) |
May 16, 2019 | 3.700 | 3.700 | 3.250 | 3.470 | 34,987 | -0.10(-2.80%) |
May 15, 2019 | 3.750 | 3.750 | 3.400 | 3.570 | 36,929 | -0.06(-1.65%) |
May 14, 2019 | 3.490 | 4.140 | 3.470 | 3.630 | 157,191 | +0.22(+6.45%) |
May 13, 2019 | 3.480 | 3.510 | 3.410 | 3.410 | 15,403 | -0.06(-1.73%) |
May 10, 2019 | 3.460 | 3.500 | 3.400 | 3.470 | 6,100 | -0.01(-0.29%) |
May 09, 2019 | 3.520 | 3.630 | 3.380 | 3.480 | 18,089 | -0.07(-1.97%) |
May 08, 2019 | 3.970 | 4.100 | 3.360 | 3.550 | 98,499 | -0.51(-12.56%) |
May 07, 2019 | 3.990 | 4.180 | 3.990 | 4.060 | 14,578 | -0.04(-0.98%) |
May 06, 2019 | 4.230 | 4.370 | 4.050 | 4.100 | 27,797 | -0.25(-5.75%) |
May 03, 2019 | 4.310 | 4.761 | 4.310 | 4.350 | 98,300 | +0.15(+3.57%) |
May 02, 2019 | 4.370 | 4.413 | 4.200 | 4.200 | 9,246 | -0.20(-4.55%) |