Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.310 | 2.390 | 2.280 | 2.280 | 1,907,457 | -0.02(-0.87%) |
Jul 30, 2019 | 2.240 | 2.310 | 2.200 | 2.300 | 921,790 | +0.03(+1.32%) |
Jul 29, 2019 | 2.260 | 2.310 | 2.210 | 2.270 | 821,164 | +0.00(+0.00%) |
Jul 26, 2019 | 2.280 | 2.290 | 2.230 | 2.270 | 1,089,400 | -0.02(-0.87%) |
Jul 25, 2019 | 2.410 | 2.420 | 2.290 | 2.290 | 876,086 | -0.16(-6.53%) |
Jul 24, 2019 | 2.400 | 2.470 | 2.350 | 2.450 | 670,861 | +0.04(+1.66%) |
Jul 23, 2019 | 2.440 | 2.440 | 2.380 | 2.410 | 855,541 | -0.02(-0.82%) |
Jul 22, 2019 | 2.410 | 2.470 | 2.380 | 2.430 | 964,872 | +0.02(+0.83%) |
Jul 19, 2019 | 2.450 | 2.500 | 2.400 | 2.410 | 611,000 | -0.08(-3.21%) |
Jul 18, 2019 | 2.470 | 2.500 | 2.420 | 2.490 | 926,709 | +0.00(+0.00%) |
Jul 17, 2019 | 2.500 | 2.540 | 2.480 | 2.490 | 596,840 | -0.01(-0.40%) |
Jul 16, 2019 | 2.500 | 2.570 | 2.500 | 2.500 | 722,596 | -0.01(-0.40%) |
Jul 15, 2019 | 2.520 | 2.550 | 2.490 | 2.510 | 483,747 | -0.01(-0.40%) |
Jul 12, 2019 | 2.520 | 2.570 | 2.470 | 2.520 | 718,800 | -0.01(-0.40%) |
Jul 11, 2019 | 2.600 | 2.640 | 2.520 | 2.530 | 763,459 | -0.04(-1.56%) |
Jul 10, 2019 | 2.630 | 2.640 | 2.540 | 2.570 | 906,648 | -0.05(-1.91%) |
Jul 09, 2019 | 2.540 | 2.620 | 2.540 | 2.620 | 1,109,461 | +0.06(+2.34%) |
Jul 08, 2019 | 2.570 | 2.590 | 2.510 | 2.560 | 552,684 | +0.00(+0.00%) |
Jul 05, 2019 | 2.580 | 2.620 | 2.550 | 2.560 | 855,900 | -0.03(-1.16%) |
Jul 03, 2019 | 2.500 | 2.610 | 2.500 | 2.590 | 559,100 | +0.11(+4.44%) |
Jul 02, 2019 | 2.550 | 2.550 | 2.430 | 2.480 | 1,276,354 | -0.07(-2.75%) |
Jul 01, 2019 | 2.670 | 2.690 | 2.510 | 2.550 | 2,213,757 | -0.06(-2.30%) |
Jun 28, 2019 | 2.450 | 2.610 | 2.360 | 2.610 | 2,582,900 | +0.16(+6.53%) |
Jun 27, 2019 | 2.360 | 2.450 | 2.290 | 2.450 | 957,381 | +0.09(+3.81%) |
Jun 26, 2019 | 2.230 | 2.410 | 2.230 | 2.360 | 1,441,558 | +0.14(+6.31%) |
Jun 25, 2019 | 2.210 | 2.270 | 2.180 | 2.220 | 2,147,003 | +0.01(+0.45%) |
Jun 24, 2019 | 2.290 | 2.300 | 2.200 | 2.210 | 754,603 | -0.09(-3.91%) |
Jun 21, 2019 | 2.250 | 2.320 | 2.205 | 2.300 | 3,304,400 | +0.03(+1.32%) |
Jun 20, 2019 | 2.310 | 2.365 | 2.260 | 2.270 | 650,668 | -0.02(-0.87%) |
Jun 19, 2019 | 2.350 | 2.350 | 2.240 | 2.290 | 603,039 | -0.05(-2.14%) |
Jun 18, 2019 | 2.230 | 2.365 | 2.220 | 2.340 | 1,577,732 | +0.11(+4.93%) |
Jun 17, 2019 | 2.060 | 2.260 | 2.050 | 2.230 | 1,878,880 | +0.17(+8.25%) |
Jun 14, 2019 | 2.100 | 2.130 | 2.050 | 2.060 | 1,408,900 | -0.06(-2.83%) |
Jun 13, 2019 | 2.080 | 2.120 | 2.050 | 2.120 | 977,317 | +0.07(+3.41%) |
Jun 12, 2019 | 2.040 | 2.070 | 2.020 | 2.050 | 597,584 | +0.02(+0.99%) |
Jun 11, 2019 | 2.090 | 2.100 | 2.000 | 2.030 | 1,432,363 | -0.04(-1.93%) |
Jun 10, 2019 | 2.100 | 2.150 | 2.070 | 2.070 | 904,562 | -0.03(-1.43%) |
Jun 07, 2019 | 2.050 | 2.115 | 2.020 | 2.100 | 792,400 | +0.07(+3.45%) |
Jun 06, 2019 | 2.090 | 2.120 | 2.010 | 2.030 | 1,291,052 | -0.07(-3.33%) |
Jun 05, 2019 | 2.190 | 2.190 | 2.080 | 2.100 | 1,071,130 | -0.08(-3.67%) |
Jun 04, 2019 | 2.160 | 2.180 | 2.100 | 2.180 | 1,263,859 | +0.04(+1.87%) |
Jun 03, 2019 | 2.140 | 2.180 | 2.090 | 2.140 | 1,363,424 | +0.01(+0.47%) |
May 31, 2019 | 2.090 | 2.180 | 2.070 | 2.130 | 1,218,900 | +0.00(+0.00%) |
May 30, 2019 | 2.120 | 2.150 | 2.080 | 2.130 | 1,278,595 | +0.00(+0.00%) |
May 29, 2019 | 2.060 | 2.160 | 2.030 | 2.130 | 2,450,317 | +0.04(+1.91%) |
May 28, 2019 | 2.160 | 2.160 | 2.070 | 2.090 | 1,463,158 | -0.05(-2.34%) |
May 24, 2019 | 2.110 | 2.260 | 2.070 | 2.140 | 1,654,000 | +0.12(+5.94%) |
May 23, 2019 | 2.030 | 2.070 | 1.980 | 2.020 | 1,762,257 | -0.03(-1.46%) |
May 22, 2019 | 2.140 | 2.180 | 2.040 | 2.050 | 1,494,411 | -0.11(-5.09%) |
May 21, 2019 | 2.080 | 2.160 | 2.055 | 2.160 | 1,125,324 | +0.12(+5.88%) |
May 20, 2019 | 2.150 | 2.180 | 2.040 | 2.040 | 3,249,618 | -0.11(-5.12%) |
May 17, 2019 | 2.150 | 2.260 | 2.145 | 2.150 | 1,985,600 | -0.04(-1.83%) |
May 16, 2019 | 2.210 | 2.250 | 2.160 | 2.190 | 1,369,753 | -0.02(-0.90%) |
May 15, 2019 | 2.150 | 2.210 | 2.130 | 2.210 | 1,126,896 | +0.04(+1.84%) |
May 14, 2019 | 2.160 | 2.210 | 2.130 | 2.170 | 1,643,076 | +0.02(+0.93%) |
May 13, 2019 | 2.190 | 2.240 | 2.140 | 2.150 | 2,221,741 | -0.07(-3.15%) |
May 10, 2019 | 2.230 | 2.350 | 2.180 | 2.220 | 1,797,300 | -0.02(-0.89%) |
May 09, 2019 | 2.240 | 2.300 | 2.160 | 2.240 | 2,699,231 | -0.01(-0.44%) |
May 08, 2019 | 2.360 | 2.380 | 2.230 | 2.250 | 3,917,854 | -0.07(-3.02%) |
May 07, 2019 | 2.370 | 2.420 | 2.300 | 2.320 | 1,260,904 | -0.06(-2.52%) |
May 06, 2019 | 2.260 | 2.390 | 2.230 | 2.380 | 965,204 | +0.08(+3.48%) |
May 03, 2019 | 2.280 | 2.320 | 2.230 | 2.300 | 1,035,800 | +0.04(+1.77%) |
May 02, 2019 | 2.210 | 2.270 | 2.180 | 2.260 | 956,867 | +0.05(+2.26%) |