Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.260 | 4.530 | 4.260 | 4.280 | 3,145,700 | +0.08(+1.90%) |
Aug 29, 2019 | 3.910 | 4.210 | 3.910 | 4.200 | 1,647,669 | +0.30(+7.69%) |
Aug 28, 2019 | 3.860 | 4.130 | 3.850 | 3.900 | 2,601,907 | +0.01(+0.26%) |
Aug 27, 2019 | 3.760 | 3.930 | 3.650 | 3.890 | 1,370,435 | +0.19(+5.14%) |
Aug 26, 2019 | 3.750 | 3.756 | 3.560 | 3.700 | 801,686 | -0.02(-0.54%) |
Aug 23, 2019 | 3.620 | 3.890 | 3.560 | 3.720 | 2,262,900 | +0.12(+3.33%) |
Aug 22, 2019 | 3.390 | 3.720 | 3.360 | 3.600 | 1,751,587 | +0.24(+7.14%) |
Aug 21, 2019 | 3.490 | 3.490 | 3.330 | 3.360 | 730,625 | -0.07(-2.04%) |
Aug 20, 2019 | 3.230 | 3.520 | 3.220 | 3.430 | 1,141,916 | +0.18(+5.54%) |
Aug 19, 2019 | 3.490 | 3.490 | 3.230 | 3.250 | 1,033,623 | -0.18(-5.25%) |
Aug 16, 2019 | 3.310 | 3.470 | 3.200 | 3.430 | 814,100 | +0.15(+4.57%) |
Aug 15, 2019 | 3.430 | 3.490 | 3.070 | 3.280 | 1,653,436 | -0.16(-4.65%) |
Aug 14, 2019 | 3.450 | 3.600 | 3.270 | 3.440 | 1,673,903 | -0.01(-0.29%) |
Aug 13, 2019 | 3.250 | 3.600 | 3.230 | 3.450 | 1,761,861 | +0.20(+6.15%) |
Aug 12, 2019 | 3.300 | 3.660 | 3.230 | 3.250 | 2,985,683 | -0.03(-0.91%) |
Aug 09, 2019 | 3.100 | 3.310 | 3.070 | 3.280 | 2,290,400 | +0.20(+6.49%) |
Aug 08, 2019 | 3.020 | 3.170 | 2.910 | 3.080 | 1,427,208 | +0.07(+2.33%) |
Aug 07, 2019 | 2.800 | 3.040 | 2.720 | 3.010 | 1,608,467 | +0.20(+7.12%) |
Aug 06, 2019 | 2.870 | 3.030 | 2.670 | 2.810 | 1,648,950 | -0.11(-3.77%) |
Aug 05, 2019 | 2.920 | 3.100 | 2.750 | 2.920 | 2,472,405 | +0.14(+5.04%) |
Aug 02, 2019 | 2.330 | 2.800 | 2.300 | 2.780 | 2,109,800 | +0.17(+6.51%) |
Aug 01, 2019 | 2.470 | 2.660 | 2.430 | 2.610 | 2,261,891 | +0.16(+6.53%) |
Jul 31, 2019 | 2.420 | 2.490 | 2.380 | 2.450 | 1,486,632 | +0.02(+0.82%) |
Jul 30, 2019 | 2.380 | 2.480 | 2.320 | 2.430 | 807,744 | +0.04(+1.67%) |
Jul 29, 2019 | 2.430 | 2.440 | 2.320 | 2.390 | 616,103 | -0.03(-1.24%) |
Jul 26, 2019 | 2.420 | 2.470 | 2.350 | 2.420 | 666,700 | +0.01(+0.41%) |
Jul 25, 2019 | 2.500 | 2.610 | 2.310 | 2.410 | 1,366,626 | -0.09(-3.60%) |
Jul 24, 2019 | 2.290 | 2.650 | 2.290 | 2.500 | 3,291,299 | +0.21(+9.17%) |
Jul 23, 2019 | 2.210 | 2.300 | 2.070 | 2.290 | 2,001,399 | +0.09(+4.09%) |
Jul 22, 2019 | 2.200 | 2.240 | 2.130 | 2.200 | 866,274 | +0.01(+0.46%) |
Jul 19, 2019 | 2.040 | 2.290 | 2.030 | 2.190 | 2,494,200 | +0.17(+8.42%) |
Jul 18, 2019 | 2.010 | 2.020 | 1.910 | 2.020 | 1,922,092 | +0.02(+1.00%) |
Jul 17, 2019 | 2.040 | 2.080 | 1.990 | 2.000 | 1,777,148 | -0.04(-1.96%) |
Jul 16, 2019 | 2.150 | 2.175 | 2.040 | 2.040 | 1,137,940 | -0.12(-5.56%) |
Jul 15, 2019 | 2.250 | 2.282 | 2.090 | 2.160 | 1,524,259 | -0.06(-2.70%) |
Jul 12, 2019 | 2.270 | 2.290 | 2.220 | 2.220 | 621,900 | -0.06(-2.63%) |
Jul 11, 2019 | 2.340 | 2.350 | 2.250 | 2.280 | 843,620 | -0.06(-2.56%) |
Jul 10, 2019 | 2.460 | 2.460 | 2.314 | 2.340 | 1,019,769 | -0.09(-3.70%) |
Jul 09, 2019 | 2.390 | 2.460 | 2.330 | 2.430 | 1,210,176 | +0.02(+0.83%) |
Jul 08, 2019 | 2.430 | 2.450 | 2.360 | 2.410 | 789,177 | -0.01(-0.41%) |
Jul 05, 2019 | 2.400 | 2.480 | 2.400 | 2.420 | 875,300 | +0.03(+1.26%) |
Jul 03, 2019 | 2.310 | 2.440 | 2.300 | 2.390 | 1,001,100 | +0.06(+2.58%) |
Jul 02, 2019 | 2.350 | 2.420 | 2.300 | 2.330 | 1,096,099 | +0.00(+0.00%) |
Jul 01, 2019 | 2.530 | 2.550 | 2.320 | 2.330 | 2,319,698 | -0.14(-5.67%) |
Jun 28, 2019 | 2.620 | 2.650 | 2.450 | 2.470 | 5,253,200 | -0.15(-5.73%) |
Jun 27, 2019 | 2.830 | 2.830 | 2.510 | 2.620 | 7,005,820 | +0.05(+1.95%) |
Jun 26, 2019 | 2.340 | 2.750 | 2.320 | 2.570 | 6,995,945 | +0.28(+12.23%) |
Jun 25, 2019 | 2.260 | 2.460 | 2.130 | 2.290 | 4,670,227 | -0.03(-1.29%) |
Jun 24, 2019 | 2.570 | 2.620 | 2.280 | 2.320 | 4,976,260 | -0.19(-7.57%) |
Jun 21, 2019 | 2.650 | 2.870 | 2.510 | 2.510 | 3,679,500 | -0.16(-5.99%) |
Jun 20, 2019 | 2.970 | 3.000 | 2.570 | 2.670 | 7,259,037 | -0.26(-8.87%) |
Jun 19, 2019 | 3.360 | 3.450 | 2.830 | 2.930 | 19,828,360 | -0.95(-24.48%) |
Jun 18, 2019 | 3.660 | 3.920 | 2.760 | 3.880 | 54,087,020 | +2.43(+167.59%) |
Jun 17, 2019 | 1.510 | 1.530 | 1.430 | 1.450 | 4,048,805 | -0.04(-2.68%) |
Jun 14, 2019 | 1.550 | 1.610 | 1.470 | 1.490 | 449,000 | -0.06(-3.87%) |
Jun 13, 2019 | 1.510 | 1.600 | 1.500 | 1.550 | 398,679 | +0.05(+3.33%) |
Jun 12, 2019 | 1.580 | 1.595 | 1.420 | 1.500 | 349,212 | -0.08(-5.06%) |
Jun 11, 2019 | 1.600 | 1.680 | 1.550 | 1.580 | 483,523 | +0.02(+1.28%) |
Jun 10, 2019 | 1.460 | 1.650 | 1.460 | 1.560 | 619,854 | +0.11(+7.59%) |
Jun 07, 2019 | 1.460 | 1.490 | 1.360 | 1.450 | 1,185,000 | +0.02(+1.40%) |
Jun 06, 2019 | 1.480 | 1.560 | 1.370 | 1.430 | 813,790 | -0.05(-3.38%) |
Jun 05, 2019 | 1.490 | 1.570 | 1.460 | 1.480 | 507,646 | +0.03(+2.07%) |
Jun 04, 2019 | 1.410 | 1.510 | 1.410 | 1.450 | 307,137 | +0.06(+4.32%) |