Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.530 | 2.580 | 2.450 | 2.460 | 135,300 | -0.05(-1.99%) |
Aug 29, 2019 | 2.510 | 2.575 | 2.480 | 2.510 | 88,417 | +0.04(+1.62%) |
Aug 28, 2019 | 2.410 | 2.560 | 2.400 | 2.470 | 103,057 | +0.04(+1.65%) |
Aug 27, 2019 | 2.510 | 2.550 | 2.400 | 2.430 | 86,352 | -0.07(-2.80%) |
Aug 26, 2019 | 2.370 | 2.545 | 2.300 | 2.500 | 182,347 | +0.16(+6.84%) |
Aug 23, 2019 | 2.570 | 2.590 | 2.280 | 2.340 | 1,491,500 | -0.21(-8.24%) |
Aug 22, 2019 | 2.760 | 2.760 | 2.550 | 2.550 | 168,129 | -0.20(-7.27%) |
Aug 21, 2019 | 2.770 | 2.800 | 2.680 | 2.750 | 146,151 | +0.04(+1.48%) |
Aug 20, 2019 | 2.710 | 2.770 | 2.611 | 2.710 | 133,951 | -0.01(-0.37%) |
Aug 19, 2019 | 2.760 | 2.820 | 2.683 | 2.720 | 98,676 | +0.01(+0.18%) |
Aug 16, 2019 | 2.780 | 2.819 | 2.670 | 2.715 | 248,500 | -0.04(-1.63%) |
Aug 15, 2019 | 2.780 | 2.860 | 2.650 | 2.760 | 90,612 | -0.01(-0.36%) |
Aug 14, 2019 | 2.840 | 2.870 | 2.770 | 2.770 | 240,117 | -0.14(-4.81%) |
Aug 13, 2019 | 2.820 | 3.092 | 2.780 | 2.910 | 115,135 | +0.09(+3.19%) |
Aug 12, 2019 | 3.070 | 3.150 | 2.790 | 2.820 | 94,329 | -0.29(-9.32%) |
Aug 09, 2019 | 3.150 | 3.420 | 3.110 | 3.110 | 103,800 | -0.05(-1.58%) |
Aug 08, 2019 | 3.030 | 3.280 | 3.010 | 3.160 | 127,626 | +0.12(+3.95%) |
Aug 07, 2019 | 3.160 | 3.320 | 3.010 | 3.040 | 83,247 | -0.18(-5.59%) |
Aug 06, 2019 | 3.180 | 3.310 | 3.080 | 3.220 | 290,169 | +0.04(+1.26%) |
Aug 05, 2019 | 3.330 | 3.350 | 3.160 | 3.180 | 64,905 | -0.18(-5.36%) |
Aug 02, 2019 | 3.580 | 3.630 | 3.330 | 3.360 | 241,900 | -0.22(-6.15%) |
Aug 01, 2019 | 3.510 | 3.690 | 3.500 | 3.580 | 120,006 | +0.08(+2.29%) |
Jul 31, 2019 | 3.610 | 3.750 | 3.500 | 3.500 | 140,954 | -0.09(-2.51%) |
Jul 30, 2019 | 3.560 | 3.615 | 3.530 | 3.590 | 106,159 | +0.00(+0.00%) |
Jul 29, 2019 | 3.690 | 3.770 | 3.570 | 3.590 | 92,825 | -0.11(-2.97%) |
Jul 26, 2019 | 3.630 | 3.780 | 3.600 | 3.700 | 77,100 | +0.10(+2.78%) |
Jul 25, 2019 | 3.830 | 3.830 | 3.600 | 3.600 | 51,107 | -0.23(-6.01%) |
Jul 24, 2019 | 3.810 | 3.900 | 3.700 | 3.830 | 163,134 | +0.00(+0.00%) |
Jul 23, 2019 | 4.030 | 4.140 | 3.820 | 3.830 | 160,153 | -0.20(-4.96%) |
Jul 22, 2019 | 4.200 | 4.220 | 3.990 | 4.030 | 170,635 | -0.17(-4.05%) |
Jul 19, 2019 | 3.860 | 4.240 | 3.860 | 4.200 | 113,000 | +0.31(+7.97%) |
Jul 18, 2019 | 3.990 | 4.140 | 3.860 | 3.890 | 237,762 | -0.11(-2.75%) |
Jul 17, 2019 | 3.980 | 4.080 | 3.980 | 4.000 | 104,649 | -0.01(-0.25%) |
Jul 16, 2019 | 3.980 | 4.090 | 3.950 | 4.010 | 367,341 | +0.02(+0.50%) |
Jul 15, 2019 | 3.970 | 4.030 | 3.890 | 3.990 | 209,750 | +0.02(+0.50%) |
Jul 12, 2019 | 3.980 | 4.050 | 3.930 | 3.970 | 204,600 | -0.02(-0.50%) |
Jul 11, 2019 | 4.000 | 4.030 | 3.930 | 3.990 | 237,322 | +0.00(+0.00%) |
Jul 10, 2019 | 4.010 | 4.110 | 3.960 | 3.990 | 280,671 | +0.01(+0.25%) |
Jul 09, 2019 | 3.940 | 4.010 | 3.870 | 3.980 | 154,747 | +0.05(+1.27%) |
Jul 08, 2019 | 4.000 | 4.010 | 3.860 | 3.930 | 87,592 | -0.10(-2.48%) |
Jul 05, 2019 | 4.080 | 4.130 | 3.980 | 4.030 | 73,200 | -0.11(-2.66%) |
Jul 03, 2019 | 4.150 | 4.160 | 4.020 | 4.140 | 69,600 | +0.04(+0.98%) |
Jul 02, 2019 | 4.160 | 4.310 | 4.000 | 4.100 | 114,881 | -0.09(-2.15%) |
Jul 01, 2019 | 4.110 | 4.370 | 4.080 | 4.190 | 258,114 | +0.14(+3.46%) |
Jun 28, 2019 | 4.100 | 4.260 | 3.960 | 4.050 | 3,227,100 | -0.03(-0.74%) |
Jun 27, 2019 | 4.050 | 4.250 | 3.950 | 4.080 | 285,836 | +0.05(+1.24%) |
Jun 26, 2019 | 4.260 | 4.270 | 4.010 | 4.030 | 152,637 | -0.24(-5.62%) |
Jun 25, 2019 | 4.050 | 4.400 | 3.980 | 4.270 | 214,334 | +0.23(+5.69%) |
Jun 24, 2019 | 4.150 | 4.270 | 3.930 | 4.040 | 361,983 | -0.10(-2.42%) |
Jun 21, 2019 | 4.150 | 4.240 | 4.040 | 4.140 | 255,900 | -0.05(-1.19%) |
Jun 20, 2019 | 4.180 | 4.285 | 4.070 | 4.190 | 195,226 | +0.06(+1.45%) |
Jun 19, 2019 | 4.070 | 4.280 | 4.020 | 4.130 | 234,613 | +0.04(+0.98%) |
Jun 18, 2019 | 3.970 | 4.150 | 3.880 | 4.090 | 344,565 | +0.17(+4.34%) |
Jun 17, 2019 | 3.890 | 4.170 | 3.810 | 3.920 | 247,936 | +0.08(+2.08%) |
Jun 14, 2019 | 3.900 | 4.040 | 3.790 | 3.840 | 256,900 | -0.06(-1.54%) |
Jun 13, 2019 | 4.230 | 4.230 | 3.860 | 3.900 | 177,407 | -0.33(-7.80%) |
Jun 12, 2019 | 4.020 | 4.270 | 4.020 | 4.230 | 170,174 | +0.10(+2.42%) |
Jun 11, 2019 | 4.300 | 4.430 | 4.030 | 4.130 | 271,308 | -0.14(-3.28%) |
Jun 10, 2019 | 4.320 | 4.440 | 4.150 | 4.270 | 172,141 | -0.04(-0.93%) |
Jun 07, 2019 | 4.000 | 4.400 | 3.880 | 4.310 | 178,800 | +0.32(+8.02%) |
Jun 06, 2019 | 4.010 | 4.070 | 3.880 | 3.990 | 358,347 | +0.00(+0.00%) |
Jun 05, 2019 | 4.020 | 4.230 | 3.880 | 3.990 | 420,301 | -0.03(-0.75%) |
Jun 04, 2019 | 4.050 | 4.050 | 3.860 | 4.020 | 280,626 | +0.04(+1.01%) |