Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.790 | 2.804 | 2.700 | 2.720 | 23,800 | -0.02(-0.73%) |
Aug 29, 2019 | 2.560 | 2.820 | 2.560 | 2.740 | 55,140 | +0.20(+7.87%) |
Aug 28, 2019 | 2.590 | 2.660 | 2.520 | 2.540 | 52,383 | -0.01(-0.39%) |
Aug 27, 2019 | 2.830 | 2.830 | 2.460 | 2.550 | 89,907 | -0.07(-2.67%) |
Aug 26, 2019 | 2.680 | 2.780 | 2.610 | 2.620 | 45,379 | -0.04(-1.50%) |
Aug 23, 2019 | 2.840 | 2.860 | 2.630 | 2.660 | 491,600 | -0.19(-6.67%) |
Aug 22, 2019 | 2.750 | 2.900 | 2.680 | 2.850 | 33,769 | +0.09(+3.26%) |
Aug 21, 2019 | 2.720 | 2.890 | 2.660 | 2.760 | 42,428 | +0.07(+2.60%) |
Aug 20, 2019 | 2.740 | 2.900 | 2.620 | 2.690 | 51,703 | -0.04(-1.47%) |
Aug 19, 2019 | 3.030 | 3.140 | 2.680 | 2.730 | 48,398 | -0.15(-5.21%) |
Aug 16, 2019 | 2.640 | 2.910 | 2.640 | 2.880 | 32,500 | +0.28(+10.77%) |
Aug 15, 2019 | 3.040 | 3.050 | 2.560 | 2.600 | 90,227 | -0.40(-13.33%) |
Aug 14, 2019 | 2.900 | 3.050 | 2.810 | 3.000 | 65,482 | +0.03(+1.01%) |
Aug 13, 2019 | 2.530 | 3.000 | 2.520 | 2.970 | 137,595 | +0.44(+17.39%) |
Aug 12, 2019 | 2.640 | 2.850 | 2.510 | 2.530 | 90,675 | -0.10(-3.80%) |
Aug 09, 2019 | 2.830 | 2.840 | 2.630 | 2.630 | 106,200 | -0.11(-4.01%) |
Aug 08, 2019 | 2.540 | 2.870 | 2.540 | 2.740 | 63,049 | +0.10(+3.79%) |
Aug 07, 2019 | 2.590 | 2.770 | 2.500 | 2.640 | 75,698 | +0.07(+2.72%) |
Aug 06, 2019 | 2.370 | 2.650 | 2.330 | 2.570 | 50,357 | +0.17(+7.08%) |
Aug 05, 2019 | 2.500 | 2.630 | 2.395 | 2.400 | 65,362 | -0.12(-4.76%) |
Aug 02, 2019 | 2.750 | 2.830 | 2.490 | 2.520 | 130,000 | -0.26(-9.35%) |
Aug 01, 2019 | 2.930 | 3.040 | 2.750 | 2.780 | 66,268 | -0.15(-5.12%) |
Jul 31, 2019 | 2.770 | 3.000 | 2.700 | 2.930 | 58,996 | +0.17(+6.16%) |
Jul 30, 2019 | 2.750 | 2.820 | 2.600 | 2.760 | 46,085 | +0.01(+0.36%) |
Jul 29, 2019 | 2.540 | 2.800 | 2.518 | 2.750 | 31,267 | +0.20(+7.84%) |
Jul 26, 2019 | 2.310 | 2.570 | 2.300 | 2.550 | 91,600 | +0.21(+8.97%) |
Jul 25, 2019 | 2.090 | 2.550 | 2.090 | 2.340 | 119,464 | +0.11(+4.93%) |
Jul 24, 2019 | 2.550 | 2.690 | 2.220 | 2.230 | 168,171 | -0.27(-10.80%) |
Jul 23, 2019 | 2.650 | 2.750 | 2.450 | 2.500 | 226,525 | -0.18(-6.72%) |
Jul 22, 2019 | 2.880 | 2.880 | 2.650 | 2.680 | 93,653 | -0.13(-4.63%) |
Jul 19, 2019 | 2.790 | 2.830 | 2.600 | 2.810 | 122,100 | +0.02(+0.72%) |
Jul 18, 2019 | 2.990 | 3.000 | 2.700 | 2.790 | 95,648 | -0.13(-4.45%) |
Jul 17, 2019 | 3.110 | 3.122 | 2.920 | 2.920 | 54,632 | -0.27(-8.46%) |
Jul 16, 2019 | 2.990 | 3.190 | 2.989 | 3.190 | 33,006 | +0.19(+6.33%) |
Jul 15, 2019 | 3.160 | 3.160 | 2.982 | 3.000 | 50,564 | -0.01(-0.33%) |
Jul 12, 2019 | 3.280 | 3.360 | 2.980 | 3.010 | 37,400 | -0.28(-8.51%) |
Jul 11, 2019 | 3.210 | 3.290 | 3.130 | 3.290 | 41,273 | +0.09(+2.81%) |
Jul 10, 2019 | 3.080 | 3.220 | 3.080 | 3.200 | 30,525 | +0.18(+5.96%) |
Jul 09, 2019 | 3.250 | 3.290 | 2.930 | 3.020 | 70,452 | -0.24(-7.36%) |
Jul 08, 2019 | 3.350 | 3.370 | 3.250 | 3.260 | 59,537 | -0.01(-0.31%) |
Jul 05, 2019 | 3.260 | 3.380 | 3.260 | 3.270 | 38,500 | -0.11(-3.25%) |
Jul 03, 2019 | 3.280 | 3.380 | 3.200 | 3.380 | 17,400 | +0.07(+2.11%) |
Jul 02, 2019 | 3.300 | 3.410 | 3.300 | 3.310 | 34,391 | -0.03(-0.90%) |
Jul 01, 2019 | 3.590 | 3.590 | 3.260 | 3.340 | 42,897 | -0.33(-8.99%) |
Jun 28, 2019 | 3.600 | 3.800 | 3.477 | 3.670 | 1,303,700 | +0.01(+0.27%) |
Jun 27, 2019 | 3.280 | 3.700 | 3.280 | 3.660 | 86,169 | +0.38(+11.59%) |
Jun 26, 2019 | 3.740 | 3.912 | 3.280 | 3.280 | 102,268 | -0.62(-15.90%) |
Jun 25, 2019 | 3.980 | 3.980 | 3.800 | 3.900 | 50,636 | -0.03(-0.76%) |
Jun 24, 2019 | 3.780 | 3.980 | 3.740 | 3.930 | 72,152 | +0.10(+2.61%) |
Jun 21, 2019 | 3.870 | 3.890 | 3.740 | 3.830 | 41,700 | -0.06(-1.54%) |
Jun 20, 2019 | 3.940 | 3.960 | 3.740 | 3.890 | 61,632 | -0.02(-0.51%) |
Jun 19, 2019 | 3.590 | 4.000 | 3.530 | 3.910 | 94,939 | +0.33(+9.22%) |
Jun 18, 2019 | 3.110 | 3.590 | 3.020 | 3.580 | 101,103 | +0.48(+15.48%) |
Jun 17, 2019 | 2.920 | 3.110 | 2.910 | 3.100 | 73,949 | +0.16(+5.44%) |
Jun 14, 2019 | 2.770 | 3.038 | 2.760 | 2.940 | 41,400 | +0.14(+5.00%) |
Jun 13, 2019 | 2.800 | 2.815 | 2.710 | 2.800 | 46,711 | +0.03(+1.08%) |
Jun 12, 2019 | 2.740 | 2.800 | 2.710 | 2.770 | 45,829 | -0.03(-1.07%) |
Jun 11, 2019 | 2.810 | 2.825 | 2.550 | 2.800 | 67,855 | +0.00(+0.00%) |
Jun 10, 2019 | 2.750 | 2.806 | 2.680 | 2.800 | 52,632 | +0.08(+2.94%) |
Jun 07, 2019 | 2.750 | 2.820 | 2.640 | 2.720 | 86,400 | -0.01(-0.37%) |
Jun 06, 2019 | 2.800 | 2.830 | 2.650 | 2.730 | 68,864 | -0.06(-2.15%) |
Jun 05, 2019 | 2.690 | 2.830 | 2.690 | 2.790 | 60,046 | -0.02(-0.71%) |
Jun 04, 2019 | 2.620 | 2.830 | 2.620 | 2.810 | 78,707 | +0.19(+7.25%) |