Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.490 | 3.490 | 3.330 | 3.400 | 339,900 | -0.06(-1.73%) |
Aug 29, 2019 | 3.690 | 3.750 | 3.320 | 3.460 | 903,958 | -0.23(-6.23%) |
Aug 28, 2019 | 3.680 | 3.720 | 3.560 | 3.690 | 636,960 | +0.10(+2.79%) |
Aug 27, 2019 | 3.450 | 3.670 | 3.450 | 3.590 | 836,105 | +0.20(+5.90%) |
Aug 26, 2019 | 3.400 | 3.600 | 3.260 | 3.390 | 630,090 | +0.04(+1.19%) |
Aug 23, 2019 | 3.090 | 3.460 | 3.090 | 3.350 | 630,600 | +0.27(+8.77%) |
Aug 22, 2019 | 3.040 | 3.180 | 3.040 | 3.080 | 172,923 | -0.01(-0.32%) |
Aug 21, 2019 | 3.180 | 3.260 | 3.050 | 3.090 | 441,513 | -0.09(-2.83%) |
Aug 20, 2019 | 3.070 | 3.180 | 3.000 | 3.180 | 468,365 | +0.18(+6.00%) |
Aug 19, 2019 | 2.910 | 3.200 | 2.870 | 3.000 | 405,687 | -0.03(-0.99%) |
Aug 16, 2019 | 3.120 | 3.210 | 2.890 | 3.030 | 656,900 | -0.19(-5.90%) |
Aug 15, 2019 | 3.280 | 3.290 | 3.071 | 3.220 | 645,907 | -0.09(-2.72%) |
Aug 14, 2019 | 3.360 | 3.480 | 3.250 | 3.310 | 529,464 | +0.05(+1.53%) |
Aug 13, 2019 | 3.650 | 3.660 | 3.190 | 3.260 | 1,896,564 | -0.40(-10.93%) |
Aug 12, 2019 | 3.750 | 3.910 | 3.510 | 3.660 | 774,386 | -0.07(-1.88%) |
Aug 09, 2019 | 3.720 | 3.920 | 3.640 | 3.730 | 894,600 | +0.11(+3.04%) |
Aug 08, 2019 | 3.380 | 3.630 | 3.340 | 3.620 | 1,067,496 | +0.21(+6.16%) |
Aug 07, 2019 | 3.150 | 3.540 | 3.150 | 3.410 | 1,346,073 | +0.45(+15.20%) |
Aug 06, 2019 | 3.020 | 3.080 | 2.935 | 2.960 | 344,356 | -0.04(-1.33%) |
Aug 05, 2019 | 2.970 | 3.110 | 2.959 | 3.000 | 469,954 | +0.15(+5.26%) |
Aug 02, 2019 | 2.820 | 2.940 | 2.800 | 2.850 | 274,000 | +0.00(+0.00%) |
Aug 01, 2019 | 2.690 | 2.890 | 2.650 | 2.850 | 328,341 | +0.09(+3.26%) |
Jul 31, 2019 | 2.900 | 2.920 | 2.700 | 2.760 | 364,656 | -0.13(-4.50%) |
Jul 30, 2019 | 2.750 | 2.920 | 2.700 | 2.890 | 535,629 | +0.18(+6.64%) |
Jul 29, 2019 | 2.800 | 2.800 | 2.620 | 2.710 | 466,708 | -0.06(-2.17%) |
Jul 26, 2019 | 2.800 | 2.890 | 2.690 | 2.770 | 343,400 | -0.06(-2.12%) |
Jul 25, 2019 | 2.870 | 2.960 | 2.800 | 2.830 | 259,839 | -0.06(-2.08%) |
Jul 24, 2019 | 2.910 | 3.060 | 2.864 | 2.890 | 418,327 | +0.02(+0.70%) |
Jul 23, 2019 | 3.160 | 3.160 | 2.830 | 2.870 | 494,948 | -0.18(-5.90%) |
Jul 22, 2019 | 3.000 | 3.110 | 2.930 | 3.050 | 631,995 | +0.15(+5.17%) |
Jul 19, 2019 | 2.850 | 2.990 | 2.840 | 2.900 | 471,700 | +0.05(+1.75%) |
Jul 18, 2019 | 2.750 | 2.880 | 2.640 | 2.850 | 479,362 | +0.18(+6.74%) |
Jul 17, 2019 | 2.570 | 2.790 | 2.550 | 2.670 | 393,956 | +0.17(+6.80%) |
Jul 16, 2019 | 2.400 | 2.650 | 2.368 | 2.500 | 388,587 | +0.07(+2.88%) |
Jul 15, 2019 | 2.490 | 2.490 | 2.350 | 2.430 | 234,936 | +0.08(+3.40%) |
Jul 12, 2019 | 2.350 | 2.390 | 2.300 | 2.350 | 143,900 | -0.01(-0.42%) |
Jul 11, 2019 | 2.360 | 2.370 | 2.280 | 2.360 | 112,755 | +0.02(+1.07%) |
Jul 10, 2019 | 2.260 | 2.370 | 2.260 | 2.335 | 288,780 | +0.09(+4.24%) |
Jul 09, 2019 | 2.340 | 2.340 | 2.220 | 2.240 | 171,284 | -0.08(-3.66%) |
Jul 08, 2019 | 2.340 | 2.364 | 2.290 | 2.325 | 52,932 | -0.00(-0.21%) |
Jul 05, 2019 | 2.340 | 2.360 | 2.290 | 2.330 | 250,700 | -0.04(-1.69%) |
Jul 03, 2019 | 2.400 | 2.400 | 2.330 | 2.370 | 94,900 | +0.03(+1.28%) |
Jul 02, 2019 | 2.230 | 2.390 | 2.220 | 2.340 | 288,844 | +0.11(+4.93%) |
Jul 01, 2019 | 2.300 | 2.319 | 2.200 | 2.230 | 223,917 | -0.11(-4.70%) |
Jun 28, 2019 | 2.400 | 2.480 | 2.300 | 2.340 | 162,500 | -0.02(-0.85%) |
Jun 27, 2019 | 2.370 | 2.420 | 2.280 | 2.360 | 213,658 | +0.00(+0.00%) |
Jun 26, 2019 | 2.190 | 2.380 | 2.170 | 2.360 | 206,211 | +0.11(+4.89%) |
Jun 25, 2019 | 2.280 | 2.370 | 2.160 | 2.250 | 383,712 | -0.05(-2.17%) |
Jun 24, 2019 | 2.190 | 2.300 | 2.175 | 2.300 | 303,239 | +0.15(+6.98%) |
Jun 21, 2019 | 2.060 | 2.210 | 2.050 | 2.150 | 490,900 | +0.10(+4.88%) |
Jun 20, 2019 | 1.950 | 2.066 | 1.947 | 2.050 | 564,450 | +0.16(+8.47%) |
Jun 19, 2019 | 1.910 | 1.939 | 1.830 | 1.890 | 160,763 | -0.00(-0.25%) |
Jun 18, 2019 | 1.900 | 1.940 | 1.870 | 1.895 | 111,272 | +0.00(+0.25%) |
Jun 17, 2019 | 1.850 | 1.910 | 1.850 | 1.890 | 98,492 | +0.02(+1.07%) |
Jun 14, 2019 | 1.920 | 1.950 | 1.855 | 1.870 | 281,600 | -0.01(-0.53%) |
Jun 13, 2019 | 1.890 | 1.920 | 1.850 | 1.880 | 316,958 | +0.01(+0.60%) |
Jun 12, 2019 | 1.940 | 1.950 | 1.860 | 1.869 | 158,968 | -0.07(-3.68%) |
Jun 11, 2019 | 1.930 | 1.950 | 1.880 | 1.940 | 84,247 | +0.02(+1.04%) |
Jun 10, 2019 | 1.930 | 1.960 | 1.880 | 1.920 | 253,898 | +0.04(+2.13%) |
Jun 07, 2019 | 1.860 | 1.930 | 1.840 | 1.880 | 182,800 | +0.00(+0.00%) |
Jun 06, 2019 | 1.900 | 1.910 | 1.829 | 1.880 | 323,366 | -0.03(-1.57%) |
Jun 05, 2019 | 1.940 | 1.953 | 1.850 | 1.910 | 205,827 | +0.06(+3.24%) |
Jun 04, 2019 | 1.860 | 1.920 | 1.810 | 1.850 | 168,214 | -0.01(-0.54%) |