Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.230 | 2.280 | 2.200 | 2.240 | 257,400 | +0.01(+0.45%) |
Aug 29, 2019 | 2.310 | 2.339 | 2.220 | 2.230 | 420,435 | -0.08(-3.46%) |
Aug 28, 2019 | 2.250 | 2.330 | 2.220 | 2.310 | 290,422 | +0.06(+2.67%) |
Aug 27, 2019 | 2.340 | 2.380 | 2.240 | 2.250 | 182,412 | -0.04(-1.75%) |
Aug 26, 2019 | 2.290 | 2.340 | 2.260 | 2.290 | 226,978 | +0.01(+0.44%) |
Aug 23, 2019 | 2.370 | 2.370 | 2.230 | 2.280 | 390,100 | -0.09(-3.80%) |
Aug 22, 2019 | 2.320 | 2.386 | 2.300 | 2.370 | 223,746 | +0.00(+0.00%) |
Aug 21, 2019 | 2.300 | 2.390 | 2.300 | 2.370 | 231,138 | +0.08(+3.49%) |
Aug 20, 2019 | 2.370 | 2.396 | 2.280 | 2.290 | 393,322 | -0.08(-3.38%) |
Aug 19, 2019 | 2.450 | 2.470 | 2.320 | 2.370 | 401,712 | -0.04(-1.66%) |
Aug 16, 2019 | 2.250 | 2.420 | 2.240 | 2.410 | 558,700 | +0.16(+7.11%) |
Aug 15, 2019 | 2.310 | 2.320 | 2.200 | 2.250 | 777,445 | -0.09(-3.85%) |
Aug 14, 2019 | 2.460 | 2.490 | 2.250 | 2.340 | 906,685 | -0.11(-4.49%) |
Aug 13, 2019 | 2.560 | 2.580 | 2.450 | 2.450 | 969,926 | -0.14(-5.41%) |
Aug 12, 2019 | 2.720 | 2.880 | 2.540 | 2.590 | 965,440 | -0.24(-8.48%) |
Aug 09, 2019 | 2.860 | 2.860 | 2.735 | 2.830 | 488,700 | -0.04(-1.39%) |
Aug 08, 2019 | 2.830 | 2.890 | 2.780 | 2.870 | 368,972 | +0.05(+1.77%) |
Aug 07, 2019 | 2.770 | 2.830 | 2.720 | 2.820 | 333,699 | +0.01(+0.36%) |
Aug 06, 2019 | 2.950 | 2.980 | 2.770 | 2.810 | 450,684 | -0.11(-3.77%) |
Aug 05, 2019 | 3.000 | 3.000 | 2.870 | 2.920 | 536,459 | -0.12(-3.95%) |
Aug 02, 2019 | 3.050 | 3.080 | 2.930 | 3.040 | 404,300 | -0.01(-0.33%) |
Aug 01, 2019 | 3.140 | 3.250 | 3.000 | 3.050 | 851,793 | +0.01(+0.33%) |
Jul 31, 2019 | 2.980 | 3.170 | 2.980 | 3.040 | 834,998 | +0.08(+2.70%) |
Jul 30, 2019 | 3.000 | 3.009 | 2.940 | 2.960 | 289,797 | -0.02(-0.67%) |
Jul 29, 2019 | 2.960 | 3.010 | 2.860 | 2.980 | 536,260 | +0.04(+1.36%) |
Jul 26, 2019 | 2.900 | 2.950 | 2.870 | 2.940 | 467,500 | +0.06(+2.08%) |
Jul 25, 2019 | 2.820 | 2.910 | 2.800 | 2.880 | 498,774 | +0.08(+2.86%) |
Jul 24, 2019 | 2.790 | 2.840 | 2.730 | 2.800 | 332,086 | +0.01(+0.36%) |
Jul 23, 2019 | 2.920 | 2.990 | 2.780 | 2.790 | 568,722 | -0.10(-3.46%) |
Jul 22, 2019 | 2.760 | 2.930 | 2.720 | 2.890 | 801,794 | +0.14(+5.09%) |
Jul 19, 2019 | 2.850 | 2.880 | 2.720 | 2.750 | 510,500 | -0.11(-3.85%) |
Jul 18, 2019 | 2.770 | 2.880 | 2.590 | 2.860 | 1,601,640 | +0.08(+2.88%) |
Jul 17, 2019 | 2.550 | 2.780 | 2.450 | 2.780 | 2,149,768 | +0.24(+9.45%) |
Jul 16, 2019 | 2.530 | 2.620 | 2.520 | 2.540 | 278,757 | +0.02(+0.79%) |
Jul 15, 2019 | 2.550 | 2.590 | 2.510 | 2.520 | 273,328 | -0.05(-1.95%) |
Jul 12, 2019 | 2.560 | 2.630 | 2.560 | 2.570 | 254,100 | +0.01(+0.39%) |
Jul 11, 2019 | 2.670 | 2.720 | 2.550 | 2.560 | 410,650 | -0.12(-4.48%) |
Jul 10, 2019 | 2.680 | 2.700 | 2.610 | 2.680 | 346,640 | +0.01(+0.37%) |
Jul 09, 2019 | 2.650 | 2.670 | 2.550 | 2.670 | 410,343 | +0.06(+2.30%) |
Jul 08, 2019 | 2.570 | 2.670 | 2.560 | 2.610 | 490,209 | +0.04(+1.56%) |
Jul 05, 2019 | 2.720 | 2.720 | 2.520 | 2.570 | 975,400 | -0.13(-4.81%) |
Jul 03, 2019 | 2.720 | 2.750 | 2.650 | 2.700 | 598,700 | -0.05(-1.82%) |
Jul 02, 2019 | 2.810 | 2.870 | 2.730 | 2.750 | 1,181,902 | -0.28(-9.24%) |
Jul 01, 2019 | 2.980 | 3.060 | 2.920 | 3.030 | 380,945 | +0.10(+3.41%) |
Jun 28, 2019 | 3.010 | 3.010 | 2.920 | 2.930 | 226,900 | -0.06(-2.01%) |
Jun 27, 2019 | 2.980 | 3.086 | 2.960 | 2.990 | 440,113 | +0.01(+0.34%) |
Jun 26, 2019 | 2.950 | 3.020 | 2.900 | 2.980 | 287,957 | +0.05(+1.71%) |
Jun 25, 2019 | 3.000 | 3.000 | 2.900 | 2.930 | 320,360 | -0.06(-2.01%) |
Jun 24, 2019 | 3.160 | 3.190 | 2.955 | 2.990 | 511,342 | -0.14(-4.47%) |
Jun 21, 2019 | 2.990 | 3.160 | 2.970 | 3.130 | 566,400 | +0.14(+4.68%) |
Jun 20, 2019 | 2.910 | 3.000 | 2.910 | 2.990 | 279,211 | +0.10(+3.46%) |
Jun 19, 2019 | 2.920 | 2.950 | 2.890 | 2.890 | 374,367 | -0.01(-0.34%) |
Jun 18, 2019 | 2.850 | 2.910 | 2.850 | 2.900 | 393,434 | +0.05(+1.75%) |
Jun 17, 2019 | 2.830 | 2.890 | 2.830 | 2.850 | 323,353 | +0.03(+1.06%) |
Jun 14, 2019 | 2.850 | 2.863 | 2.800 | 2.820 | 430,700 | -0.04(-1.40%) |
Jun 13, 2019 | 2.800 | 2.880 | 2.786 | 2.860 | 186,087 | +0.04(+1.42%) |
Jun 12, 2019 | 2.840 | 2.880 | 2.770 | 2.820 | 386,812 | -0.03(-1.05%) |
Jun 11, 2019 | 2.960 | 3.020 | 2.850 | 2.850 | 370,761 | -0.08(-2.73%) |
Jun 10, 2019 | 2.910 | 2.960 | 2.870 | 2.930 | 348,469 | +0.03(+1.03%) |
Jun 07, 2019 | 2.870 | 2.920 | 2.850 | 2.900 | 205,100 | +0.03(+1.05%) |
Jun 06, 2019 | 2.940 | 2.970 | 2.790 | 2.870 | 447,112 | -0.07(-2.38%) |
Jun 05, 2019 | 2.980 | 3.100 | 2.900 | 2.940 | 447,033 | -0.04(-1.34%) |
Jun 04, 2019 | 2.840 | 2.990 | 2.806 | 2.980 | 569,835 | +0.14(+4.93%) |