Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.720 | 2.760 | 2.660 | 2.690 | 125,400 | -0.02(-0.74%) |
Aug 29, 2019 | 2.730 | 2.775 | 2.690 | 2.710 | 172,779 | +0.02(+0.74%) |
Aug 28, 2019 | 2.570 | 2.690 | 2.540 | 2.690 | 174,398 | +0.12(+4.67%) |
Aug 27, 2019 | 2.700 | 2.720 | 2.550 | 2.570 | 217,427 | -0.14(-5.17%) |
Aug 26, 2019 | 2.660 | 2.780 | 2.610 | 2.710 | 315,407 | +0.10(+3.83%) |
Aug 23, 2019 | 2.750 | 2.800 | 2.610 | 2.610 | 304,700 | -0.15(-5.43%) |
Aug 22, 2019 | 2.650 | 2.800 | 2.605 | 2.760 | 255,470 | +0.14(+5.34%) |
Aug 21, 2019 | 2.400 | 2.640 | 2.360 | 2.620 | 288,291 | +0.28(+11.97%) |
Aug 20, 2019 | 2.300 | 2.350 | 2.270 | 2.340 | 400,854 | +0.03(+1.30%) |
Aug 19, 2019 | 2.370 | 2.370 | 2.290 | 2.310 | 427,951 | -0.01(-0.43%) |
Aug 16, 2019 | 2.340 | 2.365 | 2.240 | 2.320 | 552,600 | -0.02(-0.85%) |
Aug 15, 2019 | 2.550 | 2.550 | 2.270 | 2.340 | 452,727 | -0.22(-8.59%) |
Aug 14, 2019 | 2.560 | 2.640 | 2.540 | 2.560 | 376,540 | -0.08(-3.03%) |
Aug 13, 2019 | 2.460 | 2.710 | 2.460 | 2.640 | 743,519 | +0.24(+10.00%) |
Aug 12, 2019 | 2.400 | 2.530 | 2.360 | 2.400 | 1,015,175 | -0.01(-0.41%) |
Aug 09, 2019 | 2.570 | 2.620 | 2.410 | 2.410 | 482,200 | -0.15(-5.86%) |
Aug 08, 2019 | 2.450 | 2.640 | 2.450 | 2.560 | 672,799 | +0.11(+4.49%) |
Aug 07, 2019 | 2.460 | 2.500 | 2.425 | 2.450 | 253,812 | -0.05(-2.00%) |
Aug 06, 2019 | 2.510 | 2.570 | 2.470 | 2.500 | 311,176 | -0.04(-1.57%) |
Aug 05, 2019 | 2.480 | 2.570 | 2.440 | 2.540 | 627,599 | +0.03(+1.20%) |
Aug 02, 2019 | 2.550 | 2.600 | 2.510 | 2.510 | 485,500 | -0.02(-0.79%) |
Aug 01, 2019 | 2.640 | 2.680 | 2.510 | 2.530 | 703,385 | -0.06(-2.32%) |
Jul 31, 2019 | 2.660 | 2.930 | 2.530 | 2.590 | 735,310 | -0.06(-2.26%) |
Jul 30, 2019 | 2.890 | 2.920 | 2.630 | 2.650 | 505,918 | -0.24(-8.30%) |
Jul 29, 2019 | 2.760 | 2.980 | 2.760 | 2.890 | 900,228 | +0.14(+5.09%) |
Jul 26, 2019 | 2.770 | 2.800 | 2.565 | 2.750 | 1,704,200 | +0.06(+2.23%) |
Jul 25, 2019 | 2.818 | 2.823 | 2.631 | 2.690 | 1,215,375 | -0.17(-5.84%) |
Jul 24, 2019 | 2.896 | 2.985 | 2.818 | 2.857 | 1,393,905 | -0.18(-5.83%) |
Jul 23, 2019 | 3.446 | 3.446 | 2.916 | 3.034 | 2,732,479 | -0.86(-22.17%) |
Jul 22, 2019 | 4.015 | 4.045 | 3.809 | 3.898 | 1,088,346 | -0.11(-2.70%) |
Jul 19, 2019 | 4.025 | 4.104 | 3.961 | 4.006 | 1,025,717 | -0.05(-1.21%) |
Jul 18, 2019 | 4.212 | 4.251 | 4.006 | 4.055 | 853,721 | -0.15(-3.50%) |
Jul 17, 2019 | 4.153 | 4.251 | 4.123 | 4.202 | 547,854 | +0.08(+1.90%) |
Jul 16, 2019 | 4.104 | 4.222 | 4.104 | 4.123 | 165,081 | -0.02(-0.47%) |
Jul 15, 2019 | 4.271 | 4.290 | 4.104 | 4.143 | 248,518 | -0.12(-2.76%) |
Jul 12, 2019 | 4.143 | 4.349 | 4.133 | 4.261 | 383,498 | +0.14(+3.33%) |
Jul 11, 2019 | 4.094 | 4.182 | 4.064 | 4.123 | 364,849 | +0.05(+1.20%) |
Jul 10, 2019 | 4.035 | 4.114 | 3.981 | 4.074 | 219,025 | +0.07(+1.72%) |
Jul 09, 2019 | 4.045 | 4.123 | 4.006 | 4.006 | 212,237 | -0.07(-1.69%) |
Jul 08, 2019 | 4.035 | 4.104 | 4.025 | 4.074 | 152,123 | +0.01(+0.24%) |
Jul 05, 2019 | 4.006 | 4.074 | 3.956 | 4.064 | 156,353 | +0.05(+1.22%) |
Jul 03, 2019 | 4.035 | 4.045 | 3.961 | 4.015 | 101,145 | +0.01(+0.25%) |
Jul 02, 2019 | 3.976 | 4.055 | 3.976 | 4.006 | 174,794 | +0.03(+0.74%) |
Jul 01, 2019 | 4.006 | 4.172 | 3.937 | 3.976 | 443,976 | +0.05(+1.25%) |
Jun 28, 2019 | 3.858 | 3.976 | 3.839 | 3.927 | 1,092,129 | +0.07(+1.78%) |
Jun 27, 2019 | 3.829 | 3.898 | 3.804 | 3.858 | 348,741 | +0.07(+1.81%) |
Jun 26, 2019 | 3.858 | 3.898 | 3.760 | 3.790 | 356,265 | -0.04(-1.03%) |
Jun 25, 2019 | 3.917 | 3.986 | 3.819 | 3.829 | 264,796 | -0.08(-2.01%) |
Jun 24, 2019 | 3.947 | 3.996 | 3.868 | 3.907 | 277,333 | -0.04(-1.00%) |
Jun 21, 2019 | 3.937 | 4.084 | 3.917 | 3.947 | 954,008 | -0.02(-0.50%) |
Jun 20, 2019 | 3.829 | 3.986 | 3.790 | 3.966 | 416,504 | +0.13(+3.32%) |
Jun 19, 2019 | 3.868 | 3.868 | 3.721 | 3.839 | 584,949 | -0.03(-0.76%) |
Jun 18, 2019 | 3.927 | 3.976 | 3.819 | 3.868 | 473,071 | -0.05(-1.25%) |
Jun 17, 2019 | 3.986 | 3.986 | 3.809 | 3.917 | 525,975 | -0.09(-2.21%) |
Jun 14, 2019 | 4.084 | 4.094 | 3.996 | 4.006 | 173,669 | -0.08(-1.92%) |
Jun 13, 2019 | 4.055 | 4.153 | 4.035 | 4.084 | 231,937 | +0.04(+0.97%) |
Jun 12, 2019 | 4.006 | 4.064 | 3.966 | 4.045 | 225,006 | +0.01(+0.24%) |
Jun 11, 2019 | 4.114 | 4.153 | 3.986 | 4.035 | 372,176 | +0.03(+0.74%) |
Jun 10, 2019 | 4.045 | 4.172 | 3.966 | 4.006 | 381,397 | -0.02(-0.49%) |
Jun 07, 2019 | 3.898 | 4.320 | 3.878 | 4.025 | 851,233 | +0.30(+8.18%) |
Jun 06, 2019 | 3.996 | 4.006 | 3.632 | 3.721 | 727,470 | -0.27(-6.88%) |
Jun 05, 2019 | 4.261 | 4.300 | 3.937 | 3.996 | 594,111 | -0.25(-5.79%) |
Jun 04, 2019 | 4.015 | 4.246 | 4.015 | 4.241 | 316,327 | +0.27(+6.67%) |