Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.960 | 2.999 | 2.770 | 2.930 | 161,700 | -0.02(-0.68%) |
Aug 29, 2019 | 3.050 | 3.070 | 2.930 | 2.950 | 99,875 | -0.07(-2.32%) |
Aug 28, 2019 | 3.070 | 3.120 | 3.010 | 3.020 | 70,011 | -0.08(-2.58%) |
Aug 27, 2019 | 3.270 | 3.300 | 3.000 | 3.100 | 164,611 | -0.17(-5.20%) |
Aug 26, 2019 | 3.240 | 3.320 | 3.050 | 3.270 | 117,593 | +0.11(+3.48%) |
Aug 23, 2019 | 3.290 | 3.462 | 3.050 | 3.160 | 160,800 | -0.18(-5.39%) |
Aug 22, 2019 | 3.820 | 3.850 | 3.290 | 3.340 | 327,781 | -0.48(-12.57%) |
Aug 21, 2019 | 3.400 | 3.860 | 3.370 | 3.820 | 587,898 | +0.47(+14.03%) |
Aug 20, 2019 | 3.210 | 3.350 | 3.160 | 3.350 | 206,970 | +0.15(+4.69%) |
Aug 19, 2019 | 3.080 | 3.360 | 3.040 | 3.200 | 324,269 | +0.08(+2.56%) |
Aug 16, 2019 | 3.010 | 3.220 | 2.860 | 3.120 | 494,800 | +0.08(+2.63%) |
Aug 15, 2019 | 3.170 | 3.190 | 2.620 | 3.040 | 819,152 | +0.35(+13.01%) |
Aug 14, 2019 | 2.810 | 2.890 | 2.560 | 2.690 | 273,149 | -0.12(-4.27%) |
Aug 13, 2019 | 2.900 | 3.003 | 2.790 | 2.810 | 132,810 | -0.10(-3.44%) |
Aug 12, 2019 | 3.040 | 3.090 | 2.870 | 2.910 | 192,270 | -0.10(-3.32%) |
Aug 09, 2019 | 3.100 | 3.140 | 2.970 | 3.010 | 175,600 | -0.11(-3.53%) |
Aug 08, 2019 | 3.120 | 3.290 | 3.120 | 3.120 | 189,439 | +0.00(+0.00%) |
Aug 07, 2019 | 3.070 | 3.230 | 3.010 | 3.120 | 148,561 | +0.03(+0.97%) |
Aug 06, 2019 | 3.200 | 3.310 | 3.000 | 3.090 | 195,576 | -0.14(-4.33%) |
Aug 05, 2019 | 3.180 | 3.270 | 3.150 | 3.230 | 194,522 | -0.04(-1.22%) |
Aug 02, 2019 | 3.140 | 3.290 | 3.050 | 3.270 | 227,100 | +0.14(+4.47%) |
Aug 01, 2019 | 3.190 | 3.353 | 3.120 | 3.130 | 183,364 | -0.06(-1.88%) |
Jul 31, 2019 | 3.160 | 3.200 | 3.110 | 3.190 | 118,465 | +0.03(+0.95%) |
Jul 30, 2019 | 3.210 | 3.340 | 3.100 | 3.160 | 303,559 | +0.09(+2.93%) |
Jul 29, 2019 | 3.040 | 3.140 | 2.960 | 3.070 | 225,939 | +0.04(+1.32%) |
Jul 26, 2019 | 3.100 | 3.160 | 2.990 | 3.030 | 167,000 | -0.03(-0.98%) |
Jul 25, 2019 | 3.290 | 3.290 | 3.040 | 3.060 | 246,261 | -0.11(-3.47%) |
Jul 24, 2019 | 3.100 | 3.220 | 3.050 | 3.170 | 304,650 | +0.07(+2.26%) |
Jul 23, 2019 | 3.140 | 3.190 | 3.000 | 3.100 | 277,315 | -0.04(-1.27%) |
Jul 22, 2019 | 3.290 | 3.450 | 3.140 | 3.140 | 502,486 | -0.19(-5.71%) |
Jul 19, 2019 | 3.050 | 3.450 | 3.050 | 3.330 | 1,164,000 | +0.27(+8.82%) |
Jul 18, 2019 | 3.000 | 3.130 | 2.950 | 3.060 | 211,436 | +0.13(+4.44%) |
Jul 17, 2019 | 2.990 | 3.180 | 2.870 | 2.930 | 641,474 | -0.47(-13.82%) |
Jul 16, 2019 | 3.240 | 3.470 | 3.070 | 3.400 | 206,119 | +0.17(+5.26%) |
Jul 15, 2019 | 3.350 | 3.380 | 3.220 | 3.230 | 94,670 | -0.12(-3.58%) |
Jul 12, 2019 | 3.250 | 3.555 | 3.080 | 3.350 | 366,800 | +0.13(+4.04%) |
Jul 11, 2019 | 3.910 | 3.950 | 3.200 | 3.220 | 503,256 | -0.68(-17.44%) |
Jul 10, 2019 | 3.950 | 3.950 | 3.820 | 3.900 | 80,069 | +0.03(+0.78%) |
Jul 09, 2019 | 3.810 | 3.940 | 3.810 | 3.870 | 128,930 | +0.05(+1.31%) |
Jul 08, 2019 | 3.950 | 3.960 | 3.820 | 3.820 | 134,772 | -0.07(-1.80%) |
Jul 05, 2019 | 3.920 | 4.030 | 3.860 | 3.890 | 221,100 | -0.08(-2.02%) |
Jul 03, 2019 | 3.980 | 4.030 | 3.960 | 3.970 | 108,700 | -0.03(-0.75%) |
Jul 02, 2019 | 4.160 | 4.160 | 3.870 | 4.000 | 162,283 | -0.17(-4.08%) |
Jul 01, 2019 | 4.300 | 4.340 | 4.110 | 4.170 | 138,719 | -0.03(-0.71%) |
Jun 28, 2019 | 4.040 | 4.250 | 4.040 | 4.200 | 162,500 | +0.15(+3.70%) |
Jun 27, 2019 | 4.240 | 4.250 | 4.020 | 4.050 | 140,260 | -0.17(-4.03%) |
Jun 26, 2019 | 4.110 | 4.280 | 4.050 | 4.220 | 145,280 | +0.17(+4.20%) |
Jun 25, 2019 | 4.260 | 4.280 | 3.930 | 4.050 | 162,011 | -0.20(-4.71%) |
Jun 24, 2019 | 4.630 | 4.720 | 4.220 | 4.250 | 192,021 | -0.38(-8.21%) |
Jun 21, 2019 | 4.800 | 4.800 | 4.580 | 4.630 | 372,300 | +0.03(+0.65%) |
Jun 20, 2019 | 4.790 | 4.950 | 4.600 | 4.600 | 136,213 | -0.22(-4.56%) |
Jun 19, 2019 | 4.710 | 4.950 | 4.610 | 4.820 | 135,477 | +0.11(+2.34%) |
Jun 18, 2019 | 4.720 | 4.820 | 4.580 | 4.710 | 195,469 | +0.06(+1.29%) |
Jun 17, 2019 | 4.560 | 4.850 | 4.550 | 4.650 | 209,886 | +0.13(+2.88%) |
Jun 14, 2019 | 4.540 | 4.680 | 4.400 | 4.520 | 81,100 | -0.06(-1.31%) |
Jun 13, 2019 | 4.520 | 4.610 | 4.440 | 4.580 | 93,906 | +0.11(+2.46%) |
Jun 12, 2019 | 4.580 | 4.630 | 4.430 | 4.470 | 79,072 | -0.12(-2.61%) |
Jun 11, 2019 | 4.750 | 4.820 | 4.540 | 4.590 | 144,787 | -0.11(-2.34%) |
Jun 10, 2019 | 4.510 | 4.900 | 4.490 | 4.700 | 287,272 | +0.19(+4.21%) |
Jun 07, 2019 | 4.580 | 4.710 | 4.450 | 4.510 | 187,700 | -0.04(-0.88%) |
Jun 06, 2019 | 4.270 | 4.800 | 4.170 | 4.550 | 315,549 | +0.29(+6.81%) |
Jun 05, 2019 | 4.230 | 4.300 | 4.110 | 4.260 | 110,752 | +0.07(+1.67%) |
Jun 04, 2019 | 3.770 | 4.250 | 3.760 | 4.190 | 309,323 | +0.44(+11.73%) |