Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.854 | 2.927 | 2.854 | 2.927 | 1,900 | +0.07(+2.36%) |
Aug 29, 2019 | 2.950 | 2.950 | 2.860 | 2.860 | 1,163 | -0.09(-3.05%) |
Aug 28, 2019 | 2.969 | 3.070 | 2.840 | 2.950 | 4,101 | +0.11(+3.85%) |
Aug 27, 2019 | 3.040 | 3.040 | 2.841 | 2.841 | 6,092 | -0.07(-2.26%) |
Aug 26, 2019 | 2.920 | 2.920 | 2.849 | 2.906 | 2,137 | -0.00(-0.15%) |
Aug 23, 2019 | 2.911 | 2.911 | 2.911 | 2.911 | 100 | +0.07(+2.44%) |
Aug 22, 2019 | 2.921 | 2.940 | 2.730 | 2.841 | 3,715 | -0.11(-3.59%) |
Aug 21, 2019 | 2.950 | 2.980 | 2.910 | 2.947 | 8,153 | +0.07(+2.33%) |
Aug 20, 2019 | 2.974 | 2.989 | 2.870 | 2.880 | 5,404 | +0.08(+2.86%) |
Aug 19, 2019 | 2.610 | 2.800 | 2.600 | 2.800 | 16,860 | +0.19(+7.28%) |
Aug 16, 2019 | 2.637 | 2.637 | 2.610 | 2.610 | 1,900 | -0.02(-0.76%) |
Aug 15, 2019 | 2.700 | 2.700 | 2.600 | 2.630 | 99,948 | -0.10(-3.49%) |
Aug 14, 2019 | 2.713 | 2.739 | 2.713 | 2.725 | 645 | -0.06(-2.33%) |
Aug 13, 2019 | 2.920 | 2.950 | 2.790 | 2.790 | 6,758 | -0.08(-2.79%) |
Aug 12, 2019 | 2.520 | 2.880 | 2.370 | 2.870 | 10,740 | +0.47(+19.58%) |
Aug 09, 2019 | 2.610 | 2.680 | 2.270 | 2.400 | 42,600 | -0.11(-4.38%) |
Aug 08, 2019 | 2.530 | 2.660 | 2.510 | 2.510 | 4,206 | -0.06(-2.33%) |
Aug 07, 2019 | 2.730 | 2.730 | 2.540 | 2.570 | 24,144 | +0.02(+0.78%) |
Aug 06, 2019 | 2.540 | 2.590 | 2.530 | 2.550 | 15,111 | +0.00(+0.00%) |
Aug 05, 2019 | 2.680 | 2.680 | 2.550 | 2.550 | 4,849 | -0.02(-0.78%) |
Aug 02, 2019 | 2.550 | 2.580 | 2.550 | 2.570 | 2,100 | +0.07(+2.80%) |
Aug 01, 2019 | 2.580 | 2.640 | 2.500 | 2.500 | 17,440 | -0.07(-2.72%) |
Jul 31, 2019 | 2.690 | 2.720 | 2.540 | 2.570 | 8,166 | -0.07(-2.65%) |
Jul 30, 2019 | 2.510 | 2.730 | 2.420 | 2.640 | 10,449 | +0.04(+1.54%) |
Jul 29, 2019 | 2.600 | 2.720 | 2.550 | 2.600 | 8,551 | -0.03(-1.14%) |
Jul 26, 2019 | 2.600 | 2.740 | 2.600 | 2.630 | 4,800 | -0.07(-2.59%) |
Jul 25, 2019 | 2.700 | 2.736 | 2.700 | 2.700 | 8,477 | +0.04(+1.50%) |
Jul 24, 2019 | 2.660 | 2.790 | 2.660 | 2.660 | 62,415 | +0.01(+0.38%) |
Jul 23, 2019 | 2.700 | 2.860 | 2.610 | 2.650 | 32,862 | -0.05(-1.85%) |
Jul 22, 2019 | 2.670 | 2.707 | 2.670 | 2.700 | 12,964 | -0.04(-1.46%) |
Jul 19, 2019 | 2.880 | 2.890 | 2.740 | 2.740 | 8,600 | -0.14(-4.86%) |
Jul 18, 2019 | 3.080 | 3.080 | 2.880 | 2.880 | 9,038 | -0.12(-4.00%) |
Jul 17, 2019 | 3.020 | 3.020 | 3.000 | 3.000 | 1,483 | +0.03(+0.85%) |
Jul 16, 2019 | 2.975 | 2.975 | 2.975 | 2.975 | 569 | +0.05(+1.72%) |
Jul 15, 2019 | 3.050 | 3.084 | 2.914 | 2.925 | 2,086 | -0.08(-2.51%) |
Jul 12, 2019 | 3.100 | 3.100 | 3.000 | 3.000 | 5,700 | +0.02(+0.67%) |
Jul 11, 2019 | 3.030 | 3.030 | 2.980 | 2.980 | 3,125 | -0.02(-0.67%) |
Jul 10, 2019 | 2.879 | 3.000 | 2.875 | 3.000 | 2,555 | +0.24(+8.70%) |
Jul 09, 2019 | 2.830 | 2.830 | 2.714 | 2.760 | 3,362 | +0.01(+0.36%) |
Jul 08, 2019 | 2.810 | 2.994 | 2.750 | 2.750 | 3,999 | -0.09(-3.29%) |
Jul 05, 2019 | 2.850 | 2.990 | 2.770 | 2.844 | 9,700 | -0.16(-5.22%) |
Jul 03, 2019 | 3.170 | 3.170 | 3.000 | 3.000 | 400 | -0.02(-0.66%) |
Jul 02, 2019 | 2.930 | 3.030 | 2.870 | 3.020 | 8,991 | +0.14(+4.86%) |
Jul 01, 2019 | 2.630 | 2.885 | 2.630 | 2.880 | 31,160 | +0.17(+6.27%) |
Jun 28, 2019 | 2.850 | 3.020 | 2.700 | 2.710 | 14,200 | -0.04(-1.45%) |
Jun 27, 2019 | 2.817 | 2.817 | 2.750 | 2.750 | 2,461 | -0.07(-2.52%) |
Jun 26, 2019 | 2.850 | 2.910 | 2.800 | 2.821 | 11,421 | +0.00(+0.04%) |
Jun 25, 2019 | 2.800 | 2.919 | 2.800 | 2.820 | 20,970 | +0.04(+1.44%) |
Jun 24, 2019 | 3.064 | 3.064 | 2.680 | 2.780 | 12,663 | -0.31(-10.03%) |
Jun 21, 2019 | 3.090 | 3.106 | 3.090 | 3.090 | 1,300 | +0.18(+6.19%) |
Jun 20, 2019 | 2.889 | 3.070 | 2.889 | 2.910 | 1,608 | +0.01(+0.34%) |
Jun 19, 2019 | 2.917 | 2.939 | 2.900 | 2.900 | 6,168 | -0.02(-0.68%) |
Jun 18, 2019 | 3.064 | 3.064 | 2.900 | 2.920 | 5,525 | +0.01(+0.34%) |
Jun 17, 2019 | 2.880 | 2.910 | 2.850 | 2.910 | 2,038 | +0.04(+1.39%) |
Jun 14, 2019 | 3.030 | 3.190 | 2.870 | 2.870 | 34,500 | -0.24(-7.76%) |
Jun 13, 2019 | 3.150 | 3.150 | 3.111 | 3.111 | 3,424 | -0.04(-1.22%) |
Jun 12, 2019 | 3.000 | 3.150 | 3.000 | 3.150 | 9,237 | +0.15(+5.00%) |
Jun 11, 2019 | 2.940 | 3.000 | 2.920 | 3.000 | 3,364 | +0.07(+2.46%) |
Jun 10, 2019 | 2.937 | 2.937 | 2.850 | 2.928 | 6,243 | +0.01(+0.27%) |
Jun 07, 2019 | 2.910 | 2.990 | 2.910 | 2.920 | 4,200 | -0.01(-0.34%) |
Jun 06, 2019 | 2.810 | 2.980 | 2.810 | 2.930 | 7,228 | +0.24(+8.92%) |
Jun 05, 2019 | 2.900 | 2.930 | 2.690 | 2.690 | 15,130 | -0.26(-8.81%) |
Jun 04, 2019 | 2.990 | 3.000 | 2.913 | 2.950 | 6,301 | +0.05(+1.72%) |