Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.550 | 2.580 | 2.515 | 2.560 | 892,300 | +0.09(+3.64%) |
Aug 29, 2019 | 2.470 | 2.480 | 2.450 | 2.470 | 574,579 | +0.11(+4.66%) |
Aug 28, 2019 | 2.350 | 2.370 | 2.350 | 2.360 | 256,157 | +0.01(+0.43%) |
Aug 27, 2019 | 2.430 | 2.430 | 2.350 | 2.350 | 1,128,960 | -0.10(-4.08%) |
Aug 26, 2019 | 2.410 | 2.450 | 2.400 | 2.450 | 537,461 | +0.07(+2.94%) |
Aug 23, 2019 | 2.390 | 2.440 | 2.370 | 2.380 | 511,200 | +0.01(+0.42%) |
Aug 22, 2019 | 2.410 | 2.410 | 2.370 | 2.370 | 615,925 | -0.10(-4.05%) |
Aug 21, 2019 | 2.470 | 2.500 | 2.460 | 2.470 | 604,791 | +0.03(+1.23%) |
Aug 20, 2019 | 2.450 | 2.470 | 2.430 | 2.440 | 1,291,829 | -0.04(-1.61%) |
Aug 19, 2019 | 2.450 | 2.500 | 2.440 | 2.480 | 892,579 | +0.11(+4.64%) |
Aug 16, 2019 | 2.310 | 2.400 | 2.300 | 2.370 | 1,167,100 | +0.17(+7.73%) |
Aug 15, 2019 | 2.170 | 2.200 | 2.160 | 2.200 | 661,188 | -0.01(-0.45%) |
Aug 14, 2019 | 2.220 | 2.240 | 2.200 | 2.210 | 1,193,312 | -0.10(-4.33%) |
Aug 13, 2019 | 2.220 | 2.330 | 2.200 | 2.310 | 1,265,157 | +0.02(+0.87%) |
Aug 12, 2019 | 2.280 | 2.310 | 2.280 | 2.290 | 352,048 | -0.03(-1.29%) |
Aug 09, 2019 | 2.290 | 2.330 | 2.280 | 2.320 | 1,014,100 | +0.01(+0.43%) |
Aug 08, 2019 | 2.380 | 2.400 | 2.270 | 2.310 | 1,182,710 | -0.05(-2.12%) |
Aug 07, 2019 | 2.370 | 2.370 | 2.310 | 2.360 | 612,453 | -0.04(-1.67%) |
Aug 06, 2019 | 2.410 | 2.430 | 2.350 | 2.400 | 1,441,991 | -0.03(-1.23%) |
Aug 05, 2019 | 2.420 | 2.460 | 2.420 | 2.430 | 845,823 | -0.08(-3.19%) |
Aug 02, 2019 | 2.470 | 2.520 | 2.470 | 2.510 | 1,019,700 | +0.03(+1.21%) |
Aug 01, 2019 | 2.520 | 2.550 | 2.480 | 2.480 | 1,278,749 | -0.08(-3.13%) |
Jul 31, 2019 | 2.610 | 2.620 | 2.540 | 2.560 | 1,458,060 | -0.07(-2.66%) |
Jul 30, 2019 | 2.630 | 2.650 | 2.590 | 2.630 | 1,429,981 | -0.03(-1.13%) |
Jul 29, 2019 | 2.670 | 2.700 | 2.650 | 2.660 | 754,933 | +0.00(+0.00%) |
Jul 26, 2019 | 2.710 | 2.715 | 2.620 | 2.660 | 1,134,000 | -0.07(-2.56%) |
Jul 25, 2019 | 2.820 | 2.820 | 2.730 | 2.730 | 352,767 | -0.13(-4.55%) |
Jul 24, 2019 | 2.820 | 2.860 | 2.810 | 2.860 | 341,995 | +0.03(+1.06%) |
Jul 23, 2019 | 2.830 | 2.880 | 2.820 | 2.830 | 744,782 | -0.01(-0.35%) |
Jul 22, 2019 | 2.830 | 2.850 | 2.820 | 2.840 | 351,354 | +0.01(+0.35%) |
Jul 19, 2019 | 2.840 | 2.870 | 2.815 | 2.830 | 387,700 | -0.03(-1.05%) |
Jul 18, 2019 | 2.860 | 2.870 | 2.830 | 2.860 | 595,103 | -0.03(-1.04%) |
Jul 17, 2019 | 2.890 | 2.940 | 2.880 | 2.890 | 868,143 | +0.08(+2.85%) |
Jul 16, 2019 | 2.800 | 2.810 | 2.790 | 2.810 | 397,090 | +0.00(+0.00%) |
Jul 15, 2019 | 2.820 | 2.820 | 2.790 | 2.810 | 635,278 | -0.01(-0.35%) |
Jul 12, 2019 | 2.830 | 2.840 | 2.810 | 2.820 | 482,000 | -0.02(-0.70%) |
Jul 11, 2019 | 2.860 | 2.890 | 2.830 | 2.840 | 733,705 | +0.04(+1.40%) |
Jul 10, 2019 | 2.791 | 2.801 | 2.773 | 2.801 | 924,092 | +0.04(+1.37%) |
Jul 09, 2019 | 2.754 | 2.763 | 2.716 | 2.763 | 1,428,359 | +0.01(+0.34%) |
Jul 08, 2019 | 2.791 | 2.791 | 2.725 | 2.754 | 1,283,412 | -0.06(-2.02%) |
Jul 05, 2019 | 2.801 | 2.810 | 2.782 | 2.810 | 509,167 | +0.03(+1.02%) |
Jul 03, 2019 | 2.791 | 2.801 | 2.773 | 2.782 | 378,018 | +0.00(+0.00%) |
Jul 02, 2019 | 2.782 | 2.820 | 2.763 | 2.782 | 665,781 | -0.01(-0.34%) |
Jul 01, 2019 | 2.829 | 2.839 | 2.773 | 2.791 | 1,190,007 | -0.01(-0.34%) |
Jun 28, 2019 | 2.810 | 2.820 | 2.791 | 2.801 | 739,550 | -0.01(-0.34%) |
Jun 27, 2019 | 2.801 | 2.829 | 2.791 | 2.810 | 668,096 | +0.08(+2.77%) |
Jun 26, 2019 | 2.716 | 2.744 | 2.716 | 2.735 | 334,458 | +0.07(+2.48%) |
Jun 25, 2019 | 2.754 | 2.754 | 2.668 | 2.668 | 560,200 | -0.09(-3.09%) |
Jun 24, 2019 | 2.763 | 2.791 | 2.735 | 2.754 | 619,159 | +0.00(+0.00%) |
Jun 21, 2019 | 2.782 | 2.810 | 2.754 | 2.754 | 708,903 | -0.05(-1.69%) |
Jun 20, 2019 | 2.763 | 2.801 | 2.763 | 2.801 | 517,774 | +0.07(+2.42%) |
Jun 19, 2019 | 2.773 | 2.773 | 2.716 | 2.735 | 380,816 | +0.01(+0.35%) |
Jun 18, 2019 | 2.697 | 2.754 | 2.697 | 2.725 | 780,327 | +0.02(+0.70%) |
Jun 17, 2019 | 2.678 | 2.720 | 2.678 | 2.706 | 279,390 | +0.00(+0.00%) |
Jun 14, 2019 | 2.735 | 2.735 | 2.697 | 2.706 | 582,403 | -0.03(-1.04%) |
Jun 13, 2019 | 2.754 | 2.754 | 2.697 | 2.735 | 705,438 | -0.01(-0.35%) |
Jun 12, 2019 | 2.773 | 2.773 | 2.735 | 2.744 | 659,608 | -0.07(-2.36%) |
Jun 11, 2019 | 2.763 | 2.820 | 2.763 | 2.810 | 1,062,460 | +0.09(+3.12%) |
Jun 10, 2019 | 2.725 | 2.744 | 2.716 | 2.725 | 657,835 | +0.01(+0.35%) |
Jun 07, 2019 | 2.716 | 2.735 | 2.716 | 2.716 | 289,775 | +0.01(+0.35%) |
Jun 06, 2019 | 2.725 | 2.744 | 2.706 | 2.706 | 489,148 | -0.05(-1.72%) |
Jun 05, 2019 | 2.773 | 2.801 | 2.754 | 2.754 | 693,227 | -0.02(-0.68%) |
Jun 04, 2019 | 2.754 | 2.791 | 2.735 | 2.773 | 623,639 | +0.03(+1.03%) |