Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.200 | 2.340 | 2.170 | 2.180 | 947,400 | +0.04(+1.87%) |
Aug 29, 2019 | 2.060 | 2.210 | 2.040 | 2.140 | 981,108 | +0.12(+5.94%) |
Aug 28, 2019 | 2.020 | 2.140 | 1.950 | 2.020 | 1,370,470 | +0.02(+1.00%) |
Aug 27, 2019 | 2.180 | 2.180 | 2.000 | 2.000 | 1,135,238 | -0.15(-6.98%) |
Aug 26, 2019 | 2.290 | 2.310 | 2.080 | 2.150 | 1,088,305 | -0.05(-2.27%) |
Aug 23, 2019 | 2.300 | 2.340 | 2.200 | 2.200 | 989,500 | -0.13(-5.58%) |
Aug 22, 2019 | 2.450 | 2.500 | 2.300 | 2.330 | 842,286 | -0.08(-3.32%) |
Aug 21, 2019 | 2.550 | 2.590 | 2.400 | 2.410 | 819,582 | -0.12(-4.74%) |
Aug 20, 2019 | 2.630 | 2.760 | 2.400 | 2.530 | 960,017 | -0.09(-3.44%) |
Aug 19, 2019 | 2.550 | 2.820 | 2.550 | 2.620 | 1,301,874 | +0.11(+4.38%) |
Aug 16, 2019 | 2.360 | 2.540 | 2.310 | 2.510 | 855,100 | +0.29(+13.06%) |
Aug 15, 2019 | 2.570 | 2.570 | 2.180 | 2.220 | 1,391,667 | -0.33(-12.94%) |
Aug 14, 2019 | 2.610 | 2.670 | 2.459 | 2.550 | 1,227,613 | -0.14(-5.20%) |
Aug 13, 2019 | 2.650 | 2.780 | 2.570 | 2.690 | 1,120,826 | +0.02(+0.75%) |
Aug 12, 2019 | 2.720 | 2.780 | 2.620 | 2.670 | 1,086,280 | +0.02(+0.75%) |
Aug 09, 2019 | 3.100 | 3.170 | 2.580 | 2.650 | 2,994,700 | -0.88(-24.93%) |
Aug 08, 2019 | 3.290 | 3.580 | 3.290 | 3.530 | 1,296,203 | +0.24(+7.29%) |
Aug 07, 2019 | 3.050 | 3.370 | 2.950 | 3.290 | 790,711 | +0.21(+6.82%) |
Aug 06, 2019 | 3.050 | 3.130 | 2.930 | 3.080 | 829,108 | +0.09(+3.01%) |
Aug 05, 2019 | 3.020 | 3.030 | 2.840 | 2.990 | 849,922 | -0.08(-2.61%) |
Aug 02, 2019 | 3.010 | 3.085 | 2.980 | 3.070 | 673,300 | +0.06(+1.99%) |
Aug 01, 2019 | 3.230 | 3.265 | 3.010 | 3.010 | 883,649 | -0.25(-7.67%) |
Jul 31, 2019 | 3.170 | 3.370 | 3.170 | 3.260 | 1,072,603 | +0.08(+2.52%) |
Jul 30, 2019 | 3.150 | 3.220 | 3.106 | 3.180 | 720,218 | +0.00(+0.00%) |
Jul 29, 2019 | 3.390 | 3.420 | 3.150 | 3.180 | 716,418 | -0.17(-5.07%) |
Jul 26, 2019 | 3.400 | 3.410 | 3.300 | 3.350 | 658,800 | +0.10(+3.08%) |
Jul 25, 2019 | 3.380 | 3.450 | 3.230 | 3.250 | 920,445 | -0.11(-3.27%) |
Jul 24, 2019 | 3.260 | 3.490 | 3.260 | 3.360 | 1,017,318 | +0.08(+2.44%) |
Jul 23, 2019 | 3.280 | 3.400 | 3.220 | 3.280 | 612,053 | +0.01(+0.31%) |
Jul 22, 2019 | 3.250 | 3.370 | 3.210 | 3.270 | 781,229 | +0.04(+1.24%) |
Jul 19, 2019 | 3.210 | 3.340 | 3.160 | 3.230 | 527,100 | +0.04(+1.25%) |
Jul 18, 2019 | 3.350 | 3.360 | 3.175 | 3.190 | 845,410 | -0.18(-5.34%) |
Jul 17, 2019 | 3.560 | 3.640 | 3.290 | 3.370 | 1,476,500 | -0.24(-6.65%) |
Jul 16, 2019 | 3.550 | 3.910 | 3.450 | 3.610 | 1,808,889 | +0.07(+1.98%) |
Jul 15, 2019 | 3.710 | 3.810 | 3.440 | 3.540 | 1,116,662 | -0.14(-3.80%) |
Jul 12, 2019 | 3.390 | 3.730 | 3.340 | 3.680 | 948,300 | +0.30(+8.88%) |
Jul 11, 2019 | 3.450 | 3.500 | 3.310 | 3.380 | 725,180 | -0.08(-2.31%) |
Jul 10, 2019 | 3.630 | 3.630 | 3.410 | 3.460 | 679,352 | -0.08(-2.26%) |
Jul 09, 2019 | 3.500 | 3.610 | 3.410 | 3.540 | 584,593 | +0.00(+0.00%) |
Jul 08, 2019 | 3.790 | 3.800 | 3.380 | 3.540 | 1,360,829 | -0.24(-6.35%) |
Jul 05, 2019 | 3.920 | 3.980 | 3.730 | 3.780 | 627,000 | -0.17(-4.30%) |
Jul 03, 2019 | 3.960 | 4.010 | 3.870 | 3.950 | 304,600 | +0.02(+0.51%) |
Jul 02, 2019 | 4.260 | 4.263 | 3.880 | 3.930 | 720,069 | -0.32(-7.53%) |
Jul 01, 2019 | 4.130 | 4.340 | 4.110 | 4.250 | 817,935 | +0.22(+5.46%) |
Jun 28, 2019 | 3.870 | 4.140 | 3.870 | 4.030 | 1,153,800 | +0.16(+4.13%) |
Jun 27, 2019 | 3.820 | 3.950 | 3.760 | 3.870 | 588,355 | +0.08(+2.11%) |
Jun 26, 2019 | 3.720 | 3.815 | 3.540 | 3.790 | 830,160 | +0.11(+2.99%) |
Jun 25, 2019 | 3.900 | 3.940 | 3.650 | 3.680 | 837,656 | -0.18(-4.66%) |
Jun 24, 2019 | 4.230 | 4.230 | 3.840 | 3.860 | 992,106 | -0.37(-8.75%) |
Jun 21, 2019 | 4.080 | 4.250 | 3.958 | 4.230 | 1,006,900 | +0.14(+3.42%) |
Jun 20, 2019 | 4.150 | 4.210 | 4.030 | 4.090 | 409,268 | -0.01(-0.24%) |
Jun 19, 2019 | 4.200 | 4.200 | 4.030 | 4.100 | 352,049 | -0.07(-1.68%) |
Jun 18, 2019 | 4.130 | 4.270 | 4.095 | 4.170 | 528,890 | +0.09(+2.21%) |
Jun 17, 2019 | 4.140 | 4.170 | 4.017 | 4.080 | 319,253 | -0.06(-1.45%) |
Jun 14, 2019 | 4.350 | 4.360 | 4.130 | 4.140 | 508,100 | -0.22(-5.05%) |
Jun 13, 2019 | 4.210 | 4.410 | 4.190 | 4.360 | 789,196 | +0.15(+3.56%) |
Jun 12, 2019 | 4.210 | 4.245 | 4.080 | 4.210 | 395,234 | +0.01(+0.24%) |
Jun 11, 2019 | 4.270 | 4.360 | 4.110 | 4.200 | 585,526 | +0.03(+0.72%) |
Jun 10, 2019 | 4.000 | 4.355 | 4.000 | 4.170 | 916,444 | +0.21(+5.30%) |
Jun 07, 2019 | 4.010 | 4.098 | 3.890 | 3.960 | 782,100 | -0.05(-1.25%) |
Jun 06, 2019 | 4.140 | 4.190 | 3.940 | 4.010 | 793,895 | -0.18(-4.30%) |
Jun 05, 2019 | 4.280 | 4.324 | 4.100 | 4.190 | 729,840 | -0.04(-0.95%) |
Jun 04, 2019 | 4.210 | 4.380 | 4.140 | 4.230 | 1,039,678 | +0.13(+3.17%) |