Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.820 | 2.000 | 1.790 | 2.000 | 17,994 | +0.11(+5.82%) |
Jul 30, 2019 | 1.810 | 1.890 | 1.790 | 1.890 | 5,769 | +0.05(+2.72%) |
Jul 29, 2019 | 1.730 | 1.900 | 1.730 | 1.840 | 2,334 | -0.06(-3.16%) |
Jul 26, 2019 | 1.835 | 1.940 | 1.835 | 1.900 | 5,500 | +0.10(+5.56%) |
Jul 25, 2019 | 1.940 | 1.940 | 1.800 | 1.800 | 6,687 | -0.15(-7.69%) |
Jul 24, 2019 | 1.950 | 1.950 | 1.789 | 1.950 | 7,932 | +0.03(+1.56%) |
Jul 23, 2019 | 1.750 | 1.990 | 1.710 | 1.920 | 8,701 | -0.03(-1.54%) |
Jul 22, 2019 | 2.000 | 2.170 | 1.940 | 1.950 | 22,393 | -0.04(-2.01%) |
Jul 19, 2019 | 1.870 | 2.020 | 1.700 | 1.990 | 32,800 | +0.06(+3.11%) |
Jul 18, 2019 | 1.990 | 2.030 | 1.879 | 1.930 | 8,639 | +0.03(+1.53%) |
Jul 17, 2019 | 1.850 | 2.030 | 1.706 | 1.901 | 35,556 | +0.10(+5.61%) |
Jul 16, 2019 | 1.540 | 2.180 | 1.540 | 1.800 | 78,101 | +0.32(+21.62%) |
Jul 15, 2019 | 1.754 | 1.762 | 1.460 | 1.480 | 26,921 | -0.26(-14.94%) |
Jul 12, 2019 | 1.699 | 1.762 | 1.699 | 1.740 | 800 | +0.06(+3.57%) |
Jul 11, 2019 | 1.920 | 1.920 | 1.630 | 1.680 | 78,416 | -0.27(-13.85%) |
Jul 10, 2019 | 1.995 | 1.995 | 1.800 | 1.950 | 24,870 | +0.00(+0.00%) |
Jul 09, 2019 | 2.129 | 2.129 | 1.950 | 1.950 | 12,571 | -0.19(-8.88%) |
Jul 08, 2019 | 2.310 | 2.310 | 1.986 | 2.140 | 22,508 | -0.13(-5.73%) |
Jul 05, 2019 | 2.190 | 2.340 | 2.190 | 2.270 | 28,400 | +0.06(+2.71%) |
Jul 03, 2019 | 2.260 | 2.360 | 2.190 | 2.210 | 30,500 | -0.16(-6.75%) |
Jul 02, 2019 | 2.430 | 2.440 | 2.250 | 2.370 | 47,583 | -0.04(-1.66%) |
Jul 01, 2019 | 2.400 | 2.500 | 2.340 | 2.410 | 37,405 | +0.07(+2.99%) |
Jun 28, 2019 | 2.470 | 2.470 | 2.110 | 2.340 | 59,700 | +0.09(+4.00%) |
Jun 27, 2019 | 2.350 | 2.350 | 2.134 | 2.250 | 125,579 | -0.10(-4.26%) |
Jun 26, 2019 | 2.750 | 2.750 | 2.250 | 2.350 | 185,250 | -0.34(-12.80%) |
Jun 25, 2019 | 2.700 | 2.880 | 2.660 | 2.695 | 47,080 | -0.16(-5.44%) |
Jun 24, 2019 | 2.800 | 2.920 | 2.550 | 2.850 | 114,354 | +0.26(+10.04%) |
Jun 21, 2019 | 1.900 | 2.840 | 1.723 | 2.590 | 395,400 | -0.59(-18.55%) |
Jun 20, 2019 | 3.200 | 3.490 | 2.919 | 3.180 | 288,270 | -0.02(-0.63%) |
Jun 19, 2019 | 2.810 | 3.200 | 2.800 | 3.200 | 213,979 | +0.46(+16.79%) |
Jun 18, 2019 | 2.390 | 3.200 | 2.390 | 2.740 | 755,431 | +0.41(+17.60%) |
Jun 17, 2019 | 2.020 | 2.400 | 2.020 | 2.330 | 194,818 | +0.34(+17.37%) |
Jun 14, 2019 | 1.720 | 2.130 | 1.720 | 1.985 | 175,000 | +0.31(+18.17%) |
Jun 13, 2019 | 1.548 | 1.700 | 1.548 | 1.680 | 55,439 | +0.14(+9.09%) |
Jun 12, 2019 | 1.510 | 1.565 | 1.460 | 1.540 | 39,070 | +0.08(+5.84%) |
Jun 11, 2019 | 1.410 | 1.750 | 1.410 | 1.455 | 171,829 | +0.05(+3.30%) |
Jun 10, 2019 | 1.390 | 1.430 | 1.390 | 1.409 | 13,174 | +0.03(+2.07%) |
Jun 07, 2019 | 1.400 | 1.400 | 1.380 | 1.380 | 10,000 | +0.00(+0.00%) |
Jun 06, 2019 | 1.360 | 1.400 | 1.360 | 1.380 | 8,503 | +0.01(+0.73%) |
Jun 05, 2019 | 1.410 | 1.410 | 1.370 | 1.370 | 9,819 | -0.06(-4.20%) |
Jun 04, 2019 | 1.340 | 1.433 | 1.317 | 1.430 | 23,064 | +0.09(+6.72%) |
Jun 03, 2019 | 1.300 | 1.380 | 1.300 | 1.340 | 4,939 | +0.09(+7.20%) |
May 31, 2019 | 1.270 | 1.370 | 1.220 | 1.250 | 80,300 | -0.03(-2.34%) |
May 30, 2019 | 1.280 | 1.300 | 1.260 | 1.280 | 4,674 | +0.00(+0.00%) |
May 29, 2019 | 1.350 | 1.350 | 1.260 | 1.280 | 30,457 | -0.06(-4.55%) |
May 28, 2019 | 1.320 | 1.460 | 1.320 | 1.341 | 36,317 | +0.02(+1.59%) |
May 24, 2019 | 1.410 | 1.410 | 1.310 | 1.320 | 16,900 | -0.08(-5.79%) |
May 23, 2019 | 1.386 | 1.430 | 1.375 | 1.401 | 18,539 | -0.01(-0.93%) |
May 22, 2019 | 1.320 | 1.450 | 1.300 | 1.414 | 38,914 | +0.07(+5.54%) |
May 21, 2019 | 1.410 | 1.429 | 1.320 | 1.340 | 32,457 | -0.02(-1.47%) |
May 20, 2019 | 1.380 | 1.380 | 1.320 | 1.360 | 20,057 | -0.10(-6.85%) |
May 17, 2019 | 1.430 | 1.570 | 1.380 | 1.460 | 56,800 | +0.00(+0.20%) |
May 16, 2019 | 1.280 | 1.469 | 1.280 | 1.457 | 64,544 | +0.19(+14.73%) |
May 15, 2019 | 1.240 | 1.280 | 1.230 | 1.270 | 34,492 | +0.04(+3.25%) |
May 14, 2019 | 1.250 | 1.260 | 1.210 | 1.230 | 34,403 | -0.03(-2.38%) |
May 13, 2019 | 1.250 | 1.260 | 1.250 | 1.260 | 48,055 | -0.04(-3.08%) |
May 10, 2019 | 1.310 | 1.330 | 1.260 | 1.300 | 41,500 | +0.04(+3.17%) |
May 09, 2019 | 1.320 | 1.390 | 1.206 | 1.260 | 127,868 | -0.07(-5.26%) |
May 08, 2019 | 1.380 | 1.460 | 1.320 | 1.330 | 151,467 | -0.05(-3.62%) |
May 07, 2019 | 1.390 | 1.630 | 1.360 | 1.380 | 205,894 | -0.03(-2.16%) |
May 06, 2019 | 1.250 | 1.473 | 1.210 | 1.410 | 150,686 | +0.09(+6.85%) |
May 03, 2019 | 1.300 | 1.540 | 1.300 | 1.320 | 221,400 | +0.02(+1.54%) |
May 02, 2019 | 1.150 | 1.370 | 1.110 | 1.300 | 317,590 | +0.17(+15.04%) |