Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.189 | 2.208 | 2.119 | 2.163 | 3,613,584 | +0.02(+0.89%) |
Aug 29, 2019 | 2.037 | 2.157 | 2.030 | 2.144 | 6,903,210 | +0.12(+5.96%) |
Aug 28, 2019 | 2.024 | 2.047 | 1.979 | 2.024 | 6,040,673 | +0.01(+0.63%) |
Aug 27, 2019 | 2.081 | 2.113 | 1.992 | 2.011 | 10,778,769 | -0.03(-1.55%) |
Aug 26, 2019 | 2.075 | 2.087 | 2.014 | 2.043 | 12,852,907 | -0.01(-0.31%) |
Aug 23, 2019 | 2.138 | 2.170 | 2.030 | 2.049 | 8,152,710 | -0.06(-3.00%) |
Aug 22, 2019 | 2.157 | 2.163 | 2.090 | 2.113 | 4,540,055 | -0.08(-3.48%) |
Aug 21, 2019 | 2.170 | 2.217 | 2.151 | 2.189 | 10,150,792 | -0.04(-1.71%) |
Aug 20, 2019 | 2.113 | 2.233 | 2.094 | 2.227 | 7,906,254 | +0.10(+4.46%) |
Aug 19, 2019 | 2.221 | 2.227 | 2.113 | 2.132 | 3,574,622 | -0.08(-3.72%) |
Aug 16, 2019 | 2.189 | 2.243 | 2.189 | 2.214 | 6,983,961 | +0.04(+1.75%) |
Aug 15, 2019 | 2.214 | 2.259 | 2.125 | 2.176 | 11,061,278 | -0.04(-1.72%) |
Aug 14, 2019 | 2.278 | 2.290 | 2.208 | 2.214 | 6,452,661 | -0.14(-5.93%) |
Aug 13, 2019 | 2.278 | 2.392 | 2.252 | 2.354 | 4,075,369 | +0.08(+3.34%) |
Aug 12, 2019 | 2.284 | 2.316 | 2.259 | 2.278 | 2,833,360 | -0.05(-2.18%) |
Aug 09, 2019 | 2.341 | 2.360 | 2.303 | 2.328 | 6,136,757 | -0.06(-2.39%) |
Aug 08, 2019 | 2.366 | 2.417 | 2.342 | 2.385 | 9,503,719 | +0.09(+3.87%) |
Aug 07, 2019 | 2.290 | 2.316 | 2.252 | 2.297 | 11,181,411 | -0.04(-1.90%) |
Aug 06, 2019 | 2.411 | 2.417 | 2.297 | 2.341 | 10,184,598 | -0.01(-0.54%) |
Aug 05, 2019 | 2.436 | 2.443 | 2.347 | 2.354 | 9,964,901 | -0.19(-7.48%) |
Aug 02, 2019 | 2.614 | 2.633 | 2.531 | 2.544 | 10,625,129 | -0.09(-3.37%) |
Aug 01, 2019 | 2.703 | 2.709 | 2.614 | 2.633 | 11,693,695 | -0.08(-2.81%) |
Jul 31, 2019 | 2.830 | 2.842 | 2.703 | 2.709 | 7,067,958 | -0.01(-0.47%) |
Jul 30, 2019 | 2.709 | 2.734 | 2.691 | 2.722 | 4,191,571 | +0.01(+0.23%) |
Jul 29, 2019 | 2.709 | 2.734 | 2.684 | 2.715 | 2,846,866 | -0.01(-0.47%) |
Jul 26, 2019 | 2.747 | 2.757 | 2.696 | 2.728 | 5,122,160 | +0.03(+1.18%) |
Jul 25, 2019 | 2.734 | 2.734 | 2.671 | 2.696 | 4,958,422 | -0.04(-1.39%) |
Jul 24, 2019 | 2.760 | 2.766 | 2.715 | 2.734 | 5,229,764 | -0.11(-4.01%) |
Jul 23, 2019 | 2.887 | 2.899 | 2.842 | 2.849 | 4,073,331 | -0.07(-2.39%) |
Jul 22, 2019 | 2.950 | 2.963 | 2.890 | 2.918 | 3,393,002 | -0.02(-0.65%) |
Jul 19, 2019 | 2.982 | 2.988 | 2.931 | 2.937 | 3,988,561 | -0.03(-1.07%) |
Jul 18, 2019 | 2.906 | 2.976 | 2.903 | 2.969 | 3,709,139 | +0.10(+3.31%) |
Jul 17, 2019 | 2.899 | 2.899 | 2.852 | 2.874 | 3,691,760 | -0.05(-1.74%) |
Jul 16, 2019 | 2.899 | 2.979 | 2.899 | 2.925 | 3,860,881 | +0.03(+0.88%) |
Jul 15, 2019 | 2.906 | 2.944 | 2.872 | 2.899 | 3,330,969 | +0.04(+1.33%) |
Jul 12, 2019 | 2.893 | 2.922 | 2.842 | 2.861 | 4,408,301 | -0.01(-0.44%) |
Jul 11, 2019 | 2.861 | 2.874 | 2.811 | 2.874 | 2,676,549 | -0.03(-0.88%) |
Jul 10, 2019 | 2.912 | 2.925 | 2.864 | 2.899 | 6,748,055 | +0.04(+1.56%) |
Jul 09, 2019 | 2.792 | 2.855 | 2.779 | 2.855 | 3,733,275 | +0.01(+0.45%) |
Jul 08, 2019 | 2.772 | 2.861 | 2.760 | 2.842 | 6,878,329 | +0.11(+3.94%) |
Jul 05, 2019 | 2.690 | 2.741 | 2.671 | 2.734 | 4,655,133 | +0.05(+1.89%) |
Jul 03, 2019 | 2.684 | 2.715 | 2.668 | 2.684 | 1,547,980 | +0.01(+0.24%) |
Jul 02, 2019 | 2.753 | 2.753 | 2.639 | 2.677 | 6,786,852 | -0.10(-3.43%) |
Jul 01, 2019 | 2.830 | 2.836 | 2.766 | 2.772 | 5,319,050 | +0.04(+1.39%) |
Jun 28, 2019 | 2.741 | 2.747 | 2.696 | 2.734 | 6,470,279 | +0.04(+1.65%) |
Jun 27, 2019 | 2.652 | 2.715 | 2.633 | 2.690 | 4,214,530 | +0.05(+1.92%) |
Jun 26, 2019 | 2.671 | 2.690 | 2.623 | 2.639 | 3,168,184 | +0.02(+0.73%) |
Jun 25, 2019 | 2.684 | 2.696 | 2.608 | 2.620 | 2,484,959 | -0.08(-2.82%) |
Jun 24, 2019 | 2.703 | 2.709 | 2.658 | 2.696 | 1,274,353 | -0.03(-1.16%) |
Jun 21, 2019 | 2.734 | 2.792 | 2.722 | 2.728 | 2,777,412 | -0.02(-0.69%) |
Jun 20, 2019 | 2.772 | 2.798 | 2.738 | 2.747 | 2,498,896 | +0.05(+1.88%) |
Jun 19, 2019 | 2.785 | 2.785 | 2.668 | 2.696 | 3,037,674 | -0.05(-1.85%) |
Jun 18, 2019 | 2.734 | 2.798 | 2.731 | 2.747 | 3,517,707 | +0.11(+4.09%) |
Jun 17, 2019 | 2.652 | 2.671 | 2.608 | 2.639 | 2,756,722 | -0.04(-1.65%) |
Jun 14, 2019 | 2.728 | 2.747 | 2.652 | 2.684 | 3,725,967 | -0.11(-4.08%) |
Jun 13, 2019 | 2.861 | 2.880 | 2.792 | 2.798 | 4,258,944 | +0.01(+0.23%) |
Jun 12, 2019 | 2.868 | 2.880 | 2.779 | 2.792 | 4,817,404 | -0.17(-5.78%) |
Jun 11, 2019 | 2.937 | 2.976 | 2.912 | 2.963 | 6,043,860 | +0.18(+6.62%) |
Jun 10, 2019 | 2.728 | 2.798 | 2.728 | 2.779 | 2,494,099 | +0.08(+2.82%) |
Jun 07, 2019 | 2.715 | 2.766 | 2.696 | 2.703 | 2,427,024 | +0.01(+0.24%) |
Jun 06, 2019 | 2.658 | 2.709 | 2.617 | 2.696 | 3,115,262 | +0.09(+3.41%) |
Jun 05, 2019 | 2.747 | 2.760 | 2.601 | 2.608 | 5,237,176 | -0.13(-4.86%) |
Jun 04, 2019 | 2.671 | 2.747 | 2.671 | 2.741 | 6,729,499 | +0.15(+5.88%) |