Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.880 | 1.990 | 1.862 | 1.950 | 36,547 | +0.08(+4.06%) |
Jul 30, 2019 | 2.010 | 2.010 | 1.831 | 1.874 | 103,053 | -0.11(-5.70%) |
Jul 29, 2019 | 1.985 | 2.080 | 1.985 | 1.987 | 67,621 | -0.08(-3.91%) |
Jul 26, 2019 | 2.020 | 2.080 | 2.020 | 2.068 | 31,400 | -0.03(-1.25%) |
Jul 25, 2019 | 2.020 | 2.094 | 2.020 | 2.094 | 19,963 | -0.01(-0.28%) |
Jul 24, 2019 | 2.150 | 2.150 | 2.100 | 2.100 | 25,424 | -0.04(-1.87%) |
Jul 23, 2019 | 2.125 | 2.155 | 2.088 | 2.140 | 31,905 | +0.02(+0.94%) |
Jul 22, 2019 | 2.143 | 2.189 | 2.110 | 2.120 | 15,089 | -0.04(-1.85%) |
Jul 19, 2019 | 2.110 | 2.170 | 2.110 | 2.160 | 37,300 | -0.03(-1.37%) |
Jul 18, 2019 | 2.160 | 2.190 | 2.109 | 2.190 | 25,514 | +0.08(+3.79%) |
Jul 17, 2019 | 2.102 | 2.110 | 2.080 | 2.110 | 22,729 | +0.00(+0.00%) |
Jul 16, 2019 | 2.020 | 2.130 | 2.020 | 2.110 | 12,956 | +0.01(+0.48%) |
Jul 15, 2019 | 2.220 | 2.220 | 2.089 | 2.100 | 26,767 | -0.05(-2.33%) |
Jul 12, 2019 | 2.176 | 2.190 | 2.150 | 2.150 | 23,900 | -0.02(-0.83%) |
Jul 11, 2019 | 2.200 | 2.210 | 2.110 | 2.168 | 76,308 | -0.01(-0.56%) |
Jul 10, 2019 | 2.200 | 2.200 | 2.170 | 2.180 | 23,997 | +0.00(+0.00%) |
Jul 09, 2019 | 2.200 | 2.230 | 2.180 | 2.180 | 530,461 | -0.01(-0.46%) |
Jul 08, 2019 | 2.240 | 2.250 | 2.180 | 2.190 | 19,487 | -0.05(-2.23%) |
Jul 05, 2019 | 2.140 | 2.244 | 2.140 | 2.240 | 36,500 | +0.01(+0.42%) |
Jul 03, 2019 | 2.239 | 2.260 | 2.180 | 2.231 | 15,600 | -0.01(-0.36%) |
Jul 02, 2019 | 2.260 | 2.270 | 2.197 | 2.239 | 19,452 | -0.01(-0.55%) |
Jul 01, 2019 | 2.220 | 2.340 | 2.220 | 2.251 | 44,852 | +0.05(+2.32%) |
Jun 28, 2019 | 2.219 | 2.280 | 2.150 | 2.200 | 64,300 | -0.02(-0.90%) |
Jun 27, 2019 | 2.134 | 2.250 | 2.100 | 2.220 | 109,537 | +0.12(+5.71%) |
Jun 26, 2019 | 2.100 | 2.100 | 2.050 | 2.100 | 14,685 | +0.02(+0.85%) |
Jun 25, 2019 | 2.120 | 2.130 | 2.061 | 2.082 | 50,461 | -0.05(-2.31%) |
Jun 24, 2019 | 2.130 | 2.177 | 2.130 | 2.131 | 21,536 | -0.00(-0.01%) |
Jun 21, 2019 | 2.200 | 2.265 | 2.054 | 2.132 | 56,800 | -0.10(-4.40%) |
Jun 20, 2019 | 2.340 | 2.340 | 2.229 | 2.230 | 55,421 | -0.03(-1.33%) |
Jun 19, 2019 | 2.330 | 2.330 | 2.220 | 2.260 | 99,285 | +0.00(+0.00%) |
Jun 18, 2019 | 2.240 | 2.260 | 2.212 | 2.260 | 64,117 | +0.04(+1.80%) |
Jun 17, 2019 | 2.220 | 2.260 | 2.160 | 2.220 | 46,927 | +0.02(+1.12%) |
Jun 14, 2019 | 2.173 | 2.240 | 2.138 | 2.196 | 104,500 | +0.05(+2.12%) |
Jun 13, 2019 | 2.231 | 2.236 | 2.100 | 2.150 | 93,252 | -0.02(-0.92%) |
Jun 12, 2019 | 2.280 | 2.280 | 2.155 | 2.170 | 71,597 | -0.10(-4.41%) |
Jun 11, 2019 | 2.190 | 2.280 | 2.190 | 2.270 | 145,291 | +0.05(+2.25%) |
Jun 10, 2019 | 2.195 | 2.270 | 2.180 | 2.220 | 424,346 | +0.02(+1.02%) |
Jun 07, 2019 | 2.140 | 2.260 | 2.090 | 2.197 | 268,400 | +0.09(+4.49%) |
Jun 06, 2019 | 2.030 | 2.150 | 2.020 | 2.103 | 59,662 | -0.02(-0.80%) |
Jun 05, 2019 | 2.210 | 2.210 | 2.094 | 2.120 | 71,672 | -0.02(-0.93%) |
Jun 04, 2019 | 2.111 | 2.199 | 2.100 | 2.140 | 78,027 | +0.03(+1.42%) |
Jun 03, 2019 | 2.060 | 2.190 | 1.990 | 2.110 | 71,155 | +0.16(+8.21%) |
May 31, 2019 | 1.890 | 2.030 | 1.827 | 1.950 | 381,800 | -0.18(-8.36%) |
May 30, 2019 | 2.219 | 2.220 | 2.100 | 2.128 | 51,811 | -0.09(-3.93%) |
May 29, 2019 | 2.250 | 2.280 | 2.179 | 2.215 | 41,683 | -0.03(-1.49%) |
May 28, 2019 | 2.230 | 2.280 | 2.199 | 2.248 | 72,310 | +0.02(+0.83%) |
May 24, 2019 | 2.210 | 2.243 | 2.204 | 2.230 | 33,500 | +0.04(+1.98%) |
May 23, 2019 | 2.350 | 2.350 | 2.186 | 2.187 | 69,745 | -0.03(-1.50%) |
May 22, 2019 | 2.210 | 2.260 | 2.210 | 2.220 | 50,378 | -0.05(-2.20%) |
May 21, 2019 | 2.320 | 2.320 | 2.215 | 2.270 | 65,196 | -0.07(-2.99%) |
May 20, 2019 | 2.400 | 2.400 | 2.280 | 2.340 | 15,836 | +0.09(+4.00%) |
May 17, 2019 | 2.250 | 2.250 | 2.210 | 2.250 | 92,900 | +0.00(+0.00%) |
May 16, 2019 | 2.300 | 2.300 | 2.200 | 2.250 | 130,892 | +0.00(+0.00%) |
May 15, 2019 | 2.289 | 2.340 | 2.223 | 2.250 | 28,063 | -0.05(-2.05%) |
May 14, 2019 | 2.281 | 2.320 | 2.267 | 2.297 | 20,824 | +0.05(+2.01%) |
May 13, 2019 | 2.330 | 2.330 | 2.220 | 2.252 | 87,211 | -0.02(-0.80%) |
May 10, 2019 | 2.225 | 2.296 | 2.225 | 2.270 | 65,800 | +0.00(+0.00%) |
May 09, 2019 | 2.290 | 2.305 | 2.240 | 2.270 | 37,943 | -0.02(-0.72%) |
May 08, 2019 | 2.200 | 2.308 | 2.200 | 2.286 | 75,895 | +0.00(+0.13%) |
May 07, 2019 | 2.310 | 2.310 | 2.230 | 2.283 | 46,054 | +0.04(+1.94%) |
May 06, 2019 | 2.200 | 2.260 | 2.190 | 2.240 | 64,104 | -0.02(-0.88%) |
May 03, 2019 | 2.290 | 2.327 | 2.200 | 2.260 | 69,100 | +0.03(+1.35%) |
May 02, 2019 | 2.300 | 2.310 | 2.170 | 2.230 | 139,890 | -0.11(-4.70%) |