Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.750 | 1.840 | 1.750 | 1.750 | 218,129 | -0.04(-2.23%) |
Jul 30, 2019 | 1.730 | 1.790 | 1.700 | 1.790 | 109,010 | +0.06(+3.47%) |
Jul 29, 2019 | 1.720 | 1.770 | 1.720 | 1.730 | 117,697 | +0.02(+1.17%) |
Jul 26, 2019 | 1.700 | 1.780 | 1.670 | 1.710 | 189,100 | -0.01(-0.58%) |
Jul 25, 2019 | 1.800 | 1.900 | 1.710 | 1.720 | 270,993 | -0.10(-5.49%) |
Jul 24, 2019 | 1.840 | 1.850 | 1.790 | 1.820 | 148,276 | +0.00(+0.00%) |
Jul 23, 2019 | 1.870 | 1.870 | 1.770 | 1.820 | 183,599 | -0.07(-3.70%) |
Jul 22, 2019 | 1.960 | 1.970 | 1.820 | 1.890 | 315,580 | -0.06(-3.08%) |
Jul 19, 2019 | 2.000 | 2.030 | 1.931 | 1.950 | 372,500 | -0.07(-3.47%) |
Jul 18, 2019 | 2.100 | 2.100 | 2.010 | 2.020 | 228,382 | -0.10(-4.72%) |
Jul 17, 2019 | 2.120 | 2.130 | 2.000 | 2.120 | 514,185 | +0.07(+3.41%) |
Jul 16, 2019 | 2.100 | 2.150 | 2.020 | 2.050 | 455,653 | -0.06(-2.84%) |
Jul 15, 2019 | 2.010 | 2.250 | 2.010 | 2.110 | 1,299,461 | +0.09(+4.46%) |
Jul 12, 2019 | 2.030 | 2.070 | 2.010 | 2.020 | 125,500 | -0.01(-0.49%) |
Jul 11, 2019 | 2.020 | 2.050 | 1.960 | 2.030 | 148,548 | -0.01(-0.49%) |
Jul 10, 2019 | 2.000 | 2.050 | 1.940 | 2.040 | 265,172 | +0.04(+2.00%) |
Jul 09, 2019 | 2.010 | 2.033 | 1.880 | 2.000 | 605,950 | -0.01(-0.50%) |
Jul 08, 2019 | 2.060 | 2.090 | 2.000 | 2.010 | 285,764 | -0.06(-2.90%) |
Jul 05, 2019 | 2.050 | 2.080 | 2.010 | 2.070 | 269,400 | -0.01(-0.48%) |
Jul 03, 2019 | 2.120 | 2.133 | 2.000 | 2.080 | 382,600 | -0.07(-3.26%) |
Jul 02, 2019 | 2.170 | 2.220 | 2.080 | 2.150 | 1,326,289 | -0.00(-0.00%) |
Jul 01, 2019 | 2.220 | 2.220 | 2.120 | 2.150 | 609,521 | -0.04(-1.82%) |
Jun 28, 2019 | 2.230 | 2.265 | 2.170 | 2.190 | 815,900 | -0.13(-5.60%) |
Jun 27, 2019 | 2.500 | 2.540 | 2.250 | 2.320 | 5,707,387 | +0.09(+4.04%) |
Jun 26, 2019 | 2.260 | 2.290 | 2.200 | 2.230 | 109,952 | -0.05(-2.19%) |
Jun 25, 2019 | 2.240 | 2.290 | 2.180 | 2.280 | 144,501 | +0.05(+2.24%) |
Jun 24, 2019 | 2.270 | 2.270 | 2.190 | 2.230 | 187,571 | -0.04(-1.76%) |
Jun 21, 2019 | 2.210 | 2.290 | 2.170 | 2.270 | 194,400 | -0.08(-3.40%) |
Jun 20, 2019 | 2.130 | 2.270 | 2.080 | 2.350 | 518,853 | +0.24(+11.37%) |
Jun 19, 2019 | 2.240 | 2.284 | 2.100 | 2.110 | 364,644 | -0.15(-6.64%) |
Jun 18, 2019 | 2.130 | 2.350 | 2.000 | 2.260 | 619,820 | +0.07(+3.20%) |
Jun 17, 2019 | 2.260 | 2.310 | 2.100 | 2.190 | 246,701 | -0.03(-1.35%) |
Jun 14, 2019 | 2.340 | 2.340 | 2.160 | 2.220 | 336,100 | -0.11(-4.72%) |
Jun 13, 2019 | 2.350 | 2.440 | 2.290 | 2.330 | 213,916 | -0.03(-1.27%) |
Jun 12, 2019 | 2.380 | 2.406 | 2.303 | 2.360 | 178,372 | -0.05(-2.07%) |
Jun 11, 2019 | 2.370 | 2.430 | 2.280 | 2.410 | 236,860 | +0.03(+1.26%) |
Jun 10, 2019 | 2.480 | 2.550 | 2.370 | 2.380 | 207,997 | -0.08(-3.25%) |
Jun 07, 2019 | 2.550 | 2.570 | 2.350 | 2.460 | 414,500 | -0.18(-6.82%) |
Jun 06, 2019 | 2.780 | 2.840 | 2.560 | 2.640 | 277,268 | -0.10(-3.65%) |
Jun 05, 2019 | 2.850 | 2.870 | 2.680 | 2.740 | 361,777 | -0.09(-3.18%) |
Jun 04, 2019 | 2.620 | 2.850 | 2.620 | 2.830 | 472,163 | +0.21(+8.02%) |
Jun 03, 2019 | 2.480 | 2.620 | 2.480 | 2.620 | 352,369 | +0.23(+9.62%) |
May 31, 2019 | 2.300 | 2.400 | 2.300 | 2.390 | 153,300 | +0.06(+2.58%) |
May 30, 2019 | 2.400 | 2.460 | 2.300 | 2.330 | 278,815 | -0.08(-3.32%) |
May 29, 2019 | 2.470 | 2.500 | 2.360 | 2.410 | 399,176 | -0.13(-5.12%) |
May 28, 2019 | 2.620 | 2.620 | 2.540 | 2.540 | 279,708 | -0.10(-3.79%) |
May 24, 2019 | 2.650 | 2.700 | 2.590 | 2.640 | 135,600 | +0.00(+0.00%) |
May 23, 2019 | 2.610 | 2.680 | 2.520 | 2.640 | 160,318 | +0.00(+0.00%) |
May 22, 2019 | 2.680 | 2.740 | 2.580 | 2.640 | 278,930 | -0.10(-3.65%) |
May 21, 2019 | 2.820 | 2.820 | 2.710 | 2.740 | 349,695 | -0.08(-2.84%) |
May 20, 2019 | 2.690 | 2.870 | 2.660 | 2.820 | 400,597 | +0.10(+3.68%) |
May 17, 2019 | 2.710 | 2.760 | 2.700 | 2.720 | 233,900 | -0.05(-1.81%) |
May 16, 2019 | 2.730 | 2.780 | 2.670 | 2.770 | 324,978 | -0.01(-0.36%) |
May 15, 2019 | 2.680 | 2.850 | 2.550 | 2.780 | 550,925 | +0.10(+3.73%) |
May 14, 2019 | 2.810 | 2.810 | 2.630 | 2.680 | 477,239 | -0.03(-1.11%) |
May 13, 2019 | 2.820 | 2.850 | 2.620 | 2.710 | 726,747 | -0.15(-5.24%) |
May 10, 2019 | 2.970 | 2.979 | 2.810 | 2.860 | 482,800 | +0.00(+0.00%) |
May 09, 2019 | 2.860 | 2.940 | 2.780 | 2.860 | 503,482 | -0.03(-1.04%) |
May 08, 2019 | 2.900 | 2.930 | 2.860 | 2.890 | 265,571 | -0.05(-1.70%) |
May 07, 2019 | 2.970 | 3.000 | 2.880 | 2.940 | 315,257 | -0.08(-2.65%) |
May 06, 2019 | 2.930 | 3.020 | 2.870 | 3.020 | 478,905 | +0.08(+2.72%) |
May 03, 2019 | 2.880 | 2.950 | 2.860 | 2.940 | 373,500 | +0.01(+0.34%) |
May 02, 2019 | 2.900 | 2.970 | 2.830 | 2.930 | 512,091 | +0.04(+1.38%) |