Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.950 | 2.960 | 2.750 | 2.820 | 15,489,998 | -0.18(-6.00%) |
Jul 30, 2019 | 2.550 | 3.030 | 2.510 | 3.000 | 30,246,872 | +0.46(+18.11%) |
Jul 29, 2019 | 2.500 | 2.550 | 2.450 | 2.540 | 8,113,971 | +0.06(+2.42%) |
Jul 26, 2019 | 2.460 | 2.490 | 2.400 | 2.480 | 4,839,900 | +0.02(+0.81%) |
Jul 25, 2019 | 2.570 | 2.585 | 2.400 | 2.460 | 9,131,572 | -0.13(-5.02%) |
Jul 24, 2019 | 2.460 | 2.595 | 2.450 | 2.590 | 8,777,632 | +0.09(+3.60%) |
Jul 23, 2019 | 2.450 | 2.520 | 2.430 | 2.500 | 12,084,191 | +0.08(+3.31%) |
Jul 22, 2019 | 2.430 | 2.480 | 2.380 | 2.420 | 10,319,762 | +0.01(+0.41%) |
Jul 19, 2019 | 2.240 | 2.430 | 2.220 | 2.410 | 9,703,800 | +0.19(+8.56%) |
Jul 18, 2019 | 2.260 | 2.300 | 2.190 | 2.220 | 6,645,190 | -0.06(-2.63%) |
Jul 17, 2019 | 2.300 | 2.330 | 2.180 | 2.280 | 10,066,882 | -0.02(-0.87%) |
Jul 16, 2019 | 2.180 | 2.360 | 2.160 | 2.300 | 10,716,502 | +0.13(+5.99%) |
Jul 15, 2019 | 2.180 | 2.190 | 2.082 | 2.170 | 5,503,163 | +0.03(+1.40%) |
Jul 12, 2019 | 2.070 | 2.160 | 2.060 | 2.140 | 7,819,100 | +0.09(+4.39%) |
Jul 11, 2019 | 2.100 | 2.120 | 2.040 | 2.050 | 6,781,432 | -0.04(-1.91%) |
Jul 10, 2019 | 2.150 | 2.170 | 2.070 | 2.090 | 5,668,060 | -0.04(-1.88%) |
Jul 09, 2019 | 2.160 | 2.175 | 2.050 | 2.130 | 6,867,592 | -0.04(-1.84%) |
Jul 08, 2019 | 2.250 | 2.300 | 2.160 | 2.170 | 5,432,324 | -0.10(-4.41%) |
Jul 05, 2019 | 2.190 | 2.290 | 2.180 | 2.270 | 4,580,600 | +0.06(+2.71%) |
Jul 03, 2019 | 2.260 | 2.293 | 2.160 | 2.210 | 5,010,100 | -0.05(-2.21%) |
Jul 02, 2019 | 2.370 | 2.370 | 2.230 | 2.260 | 7,968,440 | -0.11(-4.64%) |
Jul 01, 2019 | 2.410 | 2.430 | 2.350 | 2.370 | 5,420,551 | +0.00(+0.00%) |
Jun 28, 2019 | 2.300 | 2.370 | 2.250 | 2.370 | 12,376,800 | +0.09(+3.95%) |
Jun 27, 2019 | 2.300 | 2.340 | 2.230 | 2.280 | 7,581,520 | -0.02(-0.87%) |
Jun 26, 2019 | 2.190 | 2.320 | 2.180 | 2.300 | 7,212,242 | +0.13(+5.99%) |
Jun 25, 2019 | 2.150 | 2.235 | 2.090 | 2.170 | 8,852,630 | +0.03(+1.40%) |
Jun 24, 2019 | 2.240 | 2.260 | 2.110 | 2.140 | 7,142,089 | -0.10(-4.46%) |
Jun 21, 2019 | 2.190 | 2.250 | 2.190 | 2.240 | 8,481,500 | +0.04(+1.82%) |
Jun 20, 2019 | 2.340 | 2.360 | 2.200 | 2.200 | 10,433,294 | -0.09(-3.93%) |
Jun 19, 2019 | 2.300 | 2.350 | 2.230 | 2.290 | 9,744,166 | +0.08(+3.62%) |
Jun 18, 2019 | 2.100 | 2.270 | 2.060 | 2.210 | 13,062,803 | +0.12(+5.74%) |
Jun 17, 2019 | 2.050 | 2.110 | 1.970 | 2.090 | 5,981,479 | +0.03(+1.46%) |
Jun 14, 2019 | 2.120 | 2.130 | 2.020 | 2.060 | 5,141,800 | -0.09(-4.19%) |
Jun 13, 2019 | 2.090 | 2.150 | 2.060 | 2.150 | 5,133,299 | +0.09(+4.37%) |
Jun 12, 2019 | 2.080 | 2.100 | 2.040 | 2.060 | 4,283,042 | -0.05(-2.37%) |
Jun 11, 2019 | 2.150 | 2.160 | 2.080 | 2.110 | 7,058,659 | +0.06(+2.93%) |
Jun 10, 2019 | 2.050 | 2.140 | 2.025 | 2.050 | 8,233,927 | +0.05(+2.50%) |
Jun 07, 2019 | 1.970 | 2.020 | 1.920 | 2.000 | 3,880,100 | +0.03(+1.52%) |
Jun 06, 2019 | 1.900 | 1.980 | 1.900 | 1.970 | 4,313,795 | +0.03(+1.55%) |
Jun 05, 2019 | 2.030 | 2.060 | 1.900 | 1.940 | 6,904,222 | -0.08(-3.96%) |
Jun 04, 2019 | 1.920 | 2.090 | 1.900 | 2.020 | 13,140,627 | +0.15(+8.02%) |
Jun 03, 2019 | 1.730 | 1.910 | 1.730 | 1.870 | 10,830,180 | +0.15(+8.72%) |
May 31, 2019 | 1.710 | 1.740 | 1.660 | 1.720 | 9,648,500 | -0.02(-1.15%) |
May 30, 2019 | 1.840 | 1.870 | 1.710 | 1.740 | 9,627,863 | -0.11(-5.95%) |
May 29, 2019 | 1.860 | 1.880 | 1.810 | 1.850 | 4,722,765 | -0.06(-3.14%) |
May 28, 2019 | 2.010 | 2.010 | 1.750 | 1.910 | 16,101,661 | -0.08(-4.02%) |
May 24, 2019 | 2.150 | 2.180 | 1.990 | 1.990 | 11,381,000 | -0.15(-7.01%) |
May 23, 2019 | 2.100 | 2.200 | 2.030 | 2.140 | 15,022,559 | -0.08(-3.60%) |
May 22, 2019 | 2.290 | 2.310 | 2.190 | 2.220 | 6,376,724 | -0.08(-3.48%) |
May 21, 2019 | 2.280 | 2.370 | 2.270 | 2.300 | 4,631,210 | +0.04(+1.77%) |
May 20, 2019 | 2.330 | 2.350 | 2.250 | 2.260 | 7,347,886 | -0.10(-4.24%) |
May 17, 2019 | 2.290 | 2.420 | 2.260 | 2.360 | 7,332,600 | +0.02(+0.85%) |
May 16, 2019 | 2.360 | 2.390 | 2.310 | 2.340 | 3,473,762 | +0.01(+0.43%) |
May 15, 2019 | 2.290 | 2.370 | 2.255 | 2.330 | 5,776,468 | +0.00(+0.00%) |
May 14, 2019 | 2.310 | 2.340 | 2.250 | 2.330 | 4,096,850 | +0.06(+2.64%) |
May 13, 2019 | 2.350 | 2.370 | 2.190 | 2.270 | 9,531,992 | -0.17(-6.97%) |
May 10, 2019 | 2.420 | 2.460 | 2.400 | 2.440 | 5,171,800 | -0.01(-0.41%) |
May 09, 2019 | 2.400 | 2.480 | 2.380 | 2.450 | 3,995,168 | +0.01(+0.41%) |
May 08, 2019 | 2.500 | 2.530 | 2.430 | 2.440 | 5,905,534 | -0.08(-3.17%) |
May 07, 2019 | 2.530 | 2.580 | 2.490 | 2.520 | 5,673,480 | -0.06(-2.33%) |
May 06, 2019 | 2.440 | 2.610 | 2.440 | 2.580 | 7,311,821 | +0.03(+1.18%) |
May 03, 2019 | 2.360 | 2.560 | 2.340 | 2.550 | 11,728,000 | +0.23(+9.91%) |
May 02, 2019 | 2.310 | 2.335 | 2.250 | 2.320 | 8,903,605 | -0.01(-0.43%) |