Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.488 | 2.488 | 2.433 | 2.442 | 40,195 | -0.04(-1.48%) |
Aug 29, 2019 | 2.479 | 2.488 | 2.460 | 2.479 | 23,556 | +0.05(+1.89%) |
Aug 28, 2019 | 2.414 | 2.460 | 2.397 | 2.433 | 45,304 | +0.03(+1.15%) |
Aug 27, 2019 | 2.451 | 2.451 | 2.405 | 2.405 | 26,959 | -0.01(-0.38%) |
Aug 26, 2019 | 2.304 | 2.479 | 2.295 | 2.414 | 80,386 | +0.11(+4.78%) |
Aug 23, 2019 | 2.295 | 2.332 | 2.286 | 2.304 | 67,754 | -0.02(-0.79%) |
Aug 22, 2019 | 2.323 | 2.368 | 2.304 | 2.323 | 23,778 | +0.02(+0.80%) |
Aug 21, 2019 | 2.313 | 2.341 | 2.240 | 2.304 | 22,708 | +0.02(+0.80%) |
Aug 20, 2019 | 2.332 | 2.350 | 2.231 | 2.286 | 55,135 | -0.06(-2.73%) |
Aug 19, 2019 | 2.359 | 2.387 | 2.249 | 2.350 | 23,293 | +0.04(+1.59%) |
Aug 16, 2019 | 2.212 | 2.323 | 2.212 | 2.313 | 53,049 | +0.16(+7.23%) |
Aug 15, 2019 | 2.212 | 2.258 | 2.130 | 2.157 | 69,568 | -0.06(-2.49%) |
Aug 14, 2019 | 2.286 | 2.316 | 2.139 | 2.212 | 110,261 | -0.13(-5.49%) |
Aug 13, 2019 | 2.304 | 2.350 | 2.268 | 2.341 | 35,897 | +0.01(+0.39%) |
Aug 12, 2019 | 2.295 | 2.368 | 2.295 | 2.332 | 38,502 | +0.03(+1.20%) |
Aug 09, 2019 | 2.277 | 2.350 | 2.249 | 2.304 | 35,511 | +0.04(+1.62%) |
Aug 08, 2019 | 2.167 | 2.318 | 2.111 | 2.268 | 121,571 | +0.12(+5.56%) |
Aug 07, 2019 | 2.056 | 2.167 | 2.038 | 2.148 | 59,272 | +0.06(+3.08%) |
Aug 06, 2019 | 2.157 | 2.304 | 2.010 | 2.084 | 73,883 | -0.05(-2.16%) |
Aug 05, 2019 | 2.341 | 2.359 | 2.056 | 2.130 | 55,893 | -0.25(-10.42%) |
Aug 02, 2019 | 2.479 | 2.488 | 2.368 | 2.378 | 44,334 | -0.11(-4.43%) |
Aug 01, 2019 | 2.479 | 2.570 | 2.479 | 2.488 | 31,606 | -0.01(-0.37%) |
Jul 31, 2019 | 2.525 | 2.580 | 2.488 | 2.497 | 70,801 | -0.02(-0.73%) |
Jul 30, 2019 | 2.460 | 2.580 | 2.451 | 2.515 | 46,717 | +0.04(+1.48%) |
Jul 29, 2019 | 2.488 | 2.534 | 2.469 | 2.479 | 38,835 | -0.05(-1.82%) |
Jul 26, 2019 | 2.497 | 2.589 | 2.396 | 2.525 | 75,161 | +0.05(+1.85%) |
Jul 25, 2019 | 2.534 | 2.607 | 2.469 | 2.479 | 43,982 | -0.10(-3.91%) |
Jul 24, 2019 | 2.534 | 2.598 | 2.506 | 2.580 | 84,224 | +0.02(+0.72%) |
Jul 23, 2019 | 2.561 | 2.607 | 2.525 | 2.561 | 62,102 | -0.01(-0.36%) |
Jul 22, 2019 | 2.515 | 2.616 | 2.515 | 2.570 | 121,823 | +0.05(+1.82%) |
Jul 19, 2019 | 2.488 | 2.607 | 2.488 | 2.525 | 75,597 | +0.02(+0.73%) |
Jul 18, 2019 | 2.543 | 2.607 | 2.442 | 2.506 | 132,221 | -0.03(-1.09%) |
Jul 17, 2019 | 2.469 | 2.607 | 2.469 | 2.534 | 64,700 | +0.06(+2.22%) |
Jul 16, 2019 | 2.561 | 2.601 | 2.451 | 2.479 | 168,685 | -0.10(-3.91%) |
Jul 15, 2019 | 2.671 | 2.671 | 2.561 | 2.580 | 47,298 | -0.11(-4.10%) |
Jul 12, 2019 | 2.690 | 2.727 | 2.690 | 2.690 | 28,975 | -0.01(-0.34%) |
Jul 11, 2019 | 2.745 | 2.745 | 2.690 | 2.699 | 35,939 | -0.03(-1.01%) |
Jul 10, 2019 | 2.772 | 2.800 | 2.717 | 2.727 | 24,777 | +0.02(+0.68%) |
Jul 09, 2019 | 2.754 | 2.800 | 2.681 | 2.708 | 34,748 | -0.06(-1.99%) |
Jul 08, 2019 | 2.864 | 2.883 | 2.745 | 2.763 | 32,480 | -0.12(-4.14%) |
Jul 05, 2019 | 2.898 | 2.906 | 2.828 | 2.883 | 39,432 | +0.01(+0.32%) |
Jul 03, 2019 | 2.928 | 2.928 | 2.828 | 2.873 | 35,075 | -0.05(-1.57%) |
Jul 02, 2019 | 2.882 | 2.928 | 2.862 | 2.919 | 64,853 | +0.04(+1.27%) |
Jul 01, 2019 | 2.938 | 3.002 | 2.846 | 2.883 | 100,426 | -0.02(-0.63%) |
Jun 28, 2019 | 2.938 | 3.029 | 2.901 | 2.901 | 959,457 | -0.11(-3.66%) |
Jun 27, 2019 | 2.892 | 3.011 | 2.869 | 3.011 | 113,641 | +0.12(+4.13%) |
Jun 26, 2019 | 2.928 | 2.965 | 2.873 | 2.892 | 36,530 | -0.02(-0.63%) |
Jun 25, 2019 | 2.938 | 2.984 | 2.873 | 2.910 | 92,710 | -0.03(-0.94%) |
Jun 24, 2019 | 2.938 | 2.993 | 2.910 | 2.938 | 69,506 | +0.00(+0.00%) |
Jun 21, 2019 | 2.938 | 2.984 | 2.892 | 2.938 | 70,042 | -0.03(-0.93%) |
Jun 20, 2019 | 2.947 | 3.011 | 2.805 | 2.965 | 57,788 | -0.02(-0.62%) |
Jun 19, 2019 | 2.965 | 3.029 | 2.956 | 2.984 | 63,945 | +0.00(+0.00%) |
Jun 18, 2019 | 3.020 | 3.039 | 2.947 | 2.984 | 63,411 | -0.03(-0.91%) |
Jun 17, 2019 | 3.048 | 3.066 | 2.938 | 3.011 | 94,906 | -0.04(-1.20%) |
Jun 14, 2019 | 2.984 | 3.112 | 2.910 | 3.048 | 67,754 | +0.10(+3.43%) |
Jun 13, 2019 | 2.828 | 2.965 | 2.771 | 2.947 | 66,384 | +0.14(+4.90%) |
Jun 12, 2019 | 2.782 | 2.919 | 2.736 | 2.809 | 32,064 | +0.01(+0.33%) |
Jun 11, 2019 | 2.754 | 2.928 | 2.731 | 2.800 | 52,311 | +0.05(+1.67%) |
Jun 10, 2019 | 2.635 | 2.809 | 2.635 | 2.754 | 69,209 | +0.06(+2.04%) |
Jun 07, 2019 | 2.671 | 2.736 | 2.612 | 2.699 | 104,246 | -0.00(-0.17%) |
Jun 06, 2019 | 2.690 | 2.736 | 2.433 | 2.704 | 208,564 | -0.03(-1.01%) |
Jun 05, 2019 | 2.818 | 2.883 | 2.497 | 2.731 | 190,849 | -0.10(-3.41%) |
Jun 04, 2019 | 2.883 | 2.883 | 2.736 | 2.828 | 81,097 | -0.03(-0.96%) |