Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.210 | 2.450 | 2.210 | 2.270 | 225,454 | +0.06(+2.71%) |
Jul 30, 2019 | 2.210 | 2.300 | 2.210 | 2.210 | 155,791 | +0.02(+0.91%) |
Jul 29, 2019 | 2.300 | 2.350 | 2.150 | 2.190 | 165,868 | -0.15(-6.41%) |
Jul 26, 2019 | 2.290 | 2.380 | 2.251 | 2.340 | 92,100 | +0.04(+1.74%) |
Jul 25, 2019 | 2.390 | 2.390 | 2.260 | 2.300 | 110,834 | -0.10(-4.17%) |
Jul 24, 2019 | 2.400 | 2.460 | 2.351 | 2.400 | 143,965 | -0.03(-1.23%) |
Jul 23, 2019 | 2.520 | 2.670 | 2.400 | 2.430 | 243,854 | -0.07(-2.80%) |
Jul 22, 2019 | 2.340 | 2.500 | 2.250 | 2.500 | 329,918 | +0.20(+8.70%) |
Jul 19, 2019 | 2.260 | 2.310 | 2.150 | 2.300 | 292,200 | +0.04(+1.77%) |
Jul 18, 2019 | 2.380 | 2.450 | 2.100 | 2.260 | 615,706 | -0.10(-4.24%) |
Jul 17, 2019 | 2.800 | 2.900 | 2.350 | 2.360 | 942,357 | -0.47(-16.61%) |
Jul 16, 2019 | 2.500 | 2.850 | 2.410 | 2.830 | 1,184,788 | +0.37(+15.04%) |
Jul 15, 2019 | 2.220 | 2.470 | 2.210 | 2.460 | 310,250 | +0.21(+9.33%) |
Jul 12, 2019 | 2.240 | 2.300 | 2.155 | 2.250 | 255,500 | +0.01(+0.45%) |
Jul 11, 2019 | 2.030 | 2.300 | 2.020 | 2.240 | 556,897 | +0.20(+9.80%) |
Jul 10, 2019 | 1.880 | 2.040 | 1.880 | 2.040 | 232,339 | +0.18(+9.68%) |
Jul 09, 2019 | 1.820 | 1.890 | 1.780 | 1.860 | 120,435 | +0.03(+1.64%) |
Jul 08, 2019 | 1.800 | 1.840 | 1.800 | 1.830 | 73,182 | +0.04(+2.23%) |
Jul 05, 2019 | 1.730 | 1.825 | 1.730 | 1.790 | 63,400 | +0.05(+2.87%) |
Jul 03, 2019 | 1.770 | 1.830 | 1.700 | 1.740 | 75,400 | -0.05(-2.79%) |
Jul 02, 2019 | 1.820 | 1.830 | 1.700 | 1.790 | 75,414 | -0.04(-2.19%) |
Jul 01, 2019 | 1.870 | 1.870 | 1.810 | 1.830 | 58,703 | -0.03(-1.61%) |
Jun 28, 2019 | 1.850 | 1.891 | 1.760 | 1.860 | 203,400 | +0.03(+1.64%) |
Jun 27, 2019 | 1.760 | 1.850 | 1.760 | 1.830 | 112,122 | +0.05(+2.81%) |
Jun 26, 2019 | 1.720 | 1.830 | 1.720 | 1.780 | 150,210 | +0.08(+4.71%) |
Jun 25, 2019 | 1.670 | 1.720 | 1.630 | 1.700 | 108,605 | +0.07(+4.29%) |
Jun 24, 2019 | 1.610 | 1.710 | 1.590 | 1.630 | 105,454 | +0.00(+0.00%) |
Jun 21, 2019 | 1.680 | 1.690 | 1.570 | 1.630 | 176,300 | -0.03(-1.80%) |
Jun 20, 2019 | 1.620 | 1.700 | 1.550 | 1.660 | 194,640 | +0.05(+3.10%) |
Jun 19, 2019 | 1.570 | 1.685 | 1.570 | 1.610 | 166,869 | +0.04(+2.55%) |
Jun 18, 2019 | 1.530 | 1.570 | 1.500 | 1.570 | 83,917 | +0.07(+4.67%) |
Jun 17, 2019 | 1.470 | 1.560 | 1.440 | 1.500 | 85,443 | +0.04(+2.74%) |
Jun 14, 2019 | 1.430 | 1.570 | 1.430 | 1.460 | 130,700 | +0.03(+2.10%) |
Jun 13, 2019 | 1.400 | 1.470 | 1.370 | 1.430 | 70,252 | +0.03(+2.14%) |
Jun 12, 2019 | 1.390 | 1.430 | 1.307 | 1.400 | 186,173 | -0.01(-0.71%) |
Jun 11, 2019 | 1.450 | 1.450 | 1.310 | 1.410 | 116,290 | -0.04(-2.76%) |
Jun 10, 2019 | 1.450 | 1.490 | 1.426 | 1.450 | 45,726 | +0.02(+1.40%) |
Jun 07, 2019 | 1.430 | 1.500 | 1.387 | 1.430 | 23,900 | -0.01(-0.69%) |
Jun 06, 2019 | 1.500 | 1.500 | 1.370 | 1.440 | 65,957 | -0.06(-4.00%) |
Jun 05, 2019 | 1.430 | 1.510 | 1.428 | 1.500 | 64,683 | +0.07(+4.90%) |
Jun 04, 2019 | 1.440 | 1.470 | 1.339 | 1.430 | 32,855 | +0.00(+0.00%) |
Jun 03, 2019 | 1.390 | 1.470 | 1.380 | 1.430 | 45,129 | +0.03(+2.14%) |
May 31, 2019 | 1.450 | 1.450 | 1.320 | 1.400 | 62,300 | -0.08(-5.41%) |
May 30, 2019 | 1.390 | 1.510 | 1.390 | 1.480 | 89,256 | +0.09(+6.47%) |
May 29, 2019 | 1.350 | 1.400 | 1.350 | 1.390 | 72,040 | +0.03(+2.21%) |
May 28, 2019 | 1.500 | 1.520 | 1.350 | 1.360 | 239,882 | -0.12(-8.11%) |
May 24, 2019 | 1.530 | 1.530 | 1.460 | 1.480 | 55,100 | -0.06(-3.90%) |
May 23, 2019 | 1.530 | 1.550 | 1.420 | 1.540 | 119,904 | -0.03(-1.91%) |
May 22, 2019 | 1.530 | 1.590 | 1.510 | 1.570 | 107,011 | +0.02(+1.29%) |
May 21, 2019 | 1.530 | 1.567 | 1.440 | 1.550 | 189,153 | +0.03(+1.97%) |
May 20, 2019 | 1.630 | 1.650 | 1.500 | 1.520 | 244,194 | -0.12(-7.32%) |
May 17, 2019 | 1.810 | 1.810 | 1.605 | 1.640 | 331,600 | -0.18(-9.89%) |
May 16, 2019 | 1.820 | 1.850 | 1.760 | 1.820 | 168,622 | +0.00(+0.00%) |
May 15, 2019 | 1.850 | 1.890 | 1.789 | 1.820 | 151,170 | -0.09(-4.71%) |
May 14, 2019 | 1.850 | 1.939 | 1.810 | 1.910 | 91,904 | +0.06(+3.24%) |
May 13, 2019 | 1.770 | 1.890 | 1.750 | 1.850 | 114,465 | +0.02(+1.09%) |
May 10, 2019 | 1.870 | 1.960 | 1.780 | 1.830 | 213,800 | -0.06(-3.17%) |
May 09, 2019 | 1.880 | 1.925 | 1.850 | 1.890 | 35,662 | -0.03(-1.31%) |
May 08, 2019 | 1.920 | 1.950 | 1.850 | 1.915 | 82,759 | -0.02(-1.29%) |
May 07, 2019 | 1.950 | 1.990 | 1.900 | 1.940 | 93,160 | +0.01(+0.52%) |
May 06, 2019 | 1.860 | 1.982 | 1.841 | 1.930 | 163,618 | +0.05(+2.66%) |
May 03, 2019 | 1.800 | 1.890 | 1.752 | 1.880 | 162,900 | +0.08(+4.44%) |
May 02, 2019 | 1.840 | 1.840 | 1.750 | 1.800 | 84,936 | -0.03(-1.64%) |