Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.470 | 2.550 | 2.412 | 2.520 | 12,900 | +0.05(+2.02%) |
Aug 29, 2019 | 2.460 | 2.550 | 2.420 | 2.470 | 25,210 | +0.01(+0.41%) |
Aug 28, 2019 | 2.460 | 2.510 | 2.409 | 2.460 | 13,185 | -0.03(-1.20%) |
Aug 27, 2019 | 2.500 | 2.500 | 2.350 | 2.490 | 41,103 | -0.01(-0.40%) |
Aug 26, 2019 | 2.350 | 2.500 | 2.326 | 2.500 | 41,979 | +0.14(+5.93%) |
Aug 23, 2019 | 2.470 | 2.483 | 2.330 | 2.360 | 58,900 | -0.14(-5.60%) |
Aug 22, 2019 | 2.550 | 2.600 | 2.430 | 2.500 | 43,129 | -0.05(-1.96%) |
Aug 21, 2019 | 2.580 | 2.613 | 2.382 | 2.550 | 67,147 | -0.03(-1.16%) |
Aug 20, 2019 | 2.610 | 2.650 | 2.350 | 2.580 | 184,409 | -0.06(-2.27%) |
Aug 19, 2019 | 2.550 | 2.650 | 2.550 | 2.640 | 35,533 | +0.09(+3.53%) |
Aug 16, 2019 | 2.550 | 2.677 | 2.400 | 2.550 | 238,900 | +0.04(+1.59%) |
Aug 15, 2019 | 3.050 | 3.050 | 2.370 | 2.510 | 424,675 | -0.71(-22.05%) |
Aug 14, 2019 | 3.120 | 3.360 | 3.120 | 3.220 | 49,828 | +0.03(+0.94%) |
Aug 13, 2019 | 3.290 | 3.321 | 3.120 | 3.190 | 90,966 | -0.09(-2.74%) |
Aug 12, 2019 | 3.270 | 3.380 | 3.260 | 3.280 | 68,201 | -0.02(-0.61%) |
Aug 09, 2019 | 3.290 | 3.373 | 3.267 | 3.300 | 42,200 | -0.06(-1.79%) |
Aug 08, 2019 | 3.390 | 3.500 | 3.300 | 3.360 | 71,429 | -0.12(-3.45%) |
Aug 07, 2019 | 3.380 | 3.480 | 3.220 | 3.480 | 112,772 | +0.27(+8.41%) |
Aug 06, 2019 | 3.120 | 3.230 | 3.090 | 3.210 | 44,858 | +0.09(+2.88%) |
Aug 05, 2019 | 2.960 | 3.230 | 2.960 | 3.120 | 151,427 | -0.12(-3.70%) |
Aug 02, 2019 | 3.250 | 3.270 | 3.060 | 3.240 | 122,400 | -0.01(-0.31%) |
Aug 01, 2019 | 3.200 | 3.310 | 3.150 | 3.250 | 260,755 | +0.06(+1.88%) |
Jul 31, 2019 | 3.170 | 3.280 | 3.040 | 3.190 | 296,094 | -0.03(-0.93%) |
Jul 30, 2019 | 2.960 | 3.240 | 2.950 | 3.220 | 270,737 | +0.18(+5.92%) |
Jul 29, 2019 | 3.160 | 3.190 | 2.910 | 3.040 | 240,965 | -0.20(-6.17%) |
Jul 26, 2019 | 3.240 | 3.358 | 3.140 | 3.240 | 175,600 | +0.00(+0.00%) |
Jul 25, 2019 | 3.500 | 3.519 | 3.140 | 3.240 | 477,639 | -0.68(-17.35%) |
Jul 24, 2019 | 4.000 | 4.000 | 3.840 | 3.920 | 160,126 | -0.07(-1.75%) |
Jul 23, 2019 | 3.810 | 4.000 | 3.790 | 3.990 | 99,277 | +0.16(+4.18%) |
Jul 22, 2019 | 3.930 | 4.030 | 3.760 | 3.830 | 232,305 | -0.03(-0.78%) |
Jul 19, 2019 | 3.750 | 4.020 | 3.750 | 3.860 | 130,300 | +0.02(+0.52%) |
Jul 18, 2019 | 3.860 | 4.040 | 3.730 | 3.840 | 242,808 | -0.12(-3.03%) |
Jul 17, 2019 | 4.060 | 4.200 | 3.900 | 3.960 | 283,054 | -0.12(-2.94%) |
Jul 16, 2019 | 4.170 | 4.330 | 4.060 | 4.080 | 156,042 | -0.05(-1.21%) |
Jul 15, 2019 | 4.210 | 4.270 | 4.050 | 4.130 | 249,071 | -0.06(-1.43%) |
Jul 12, 2019 | 4.210 | 4.350 | 4.120 | 4.190 | 282,700 | -0.05(-1.18%) |
Jul 11, 2019 | 4.510 | 4.548 | 4.210 | 4.240 | 248,171 | -0.13(-2.97%) |
Jul 10, 2019 | 4.290 | 4.440 | 4.199 | 4.370 | 311,460 | +0.15(+3.55%) |
Jul 09, 2019 | 4.110 | 4.320 | 4.060 | 4.220 | 287,255 | +0.02(+0.48%) |
Jul 08, 2019 | 4.190 | 4.240 | 4.000 | 4.200 | 140,598 | +0.07(+1.69%) |
Jul 05, 2019 | 4.190 | 4.230 | 4.000 | 4.130 | 256,400 | +0.00(+0.00%) |
Jul 03, 2019 | 4.100 | 4.210 | 3.990 | 4.130 | 199,300 | -0.07(-1.67%) |
Jul 02, 2019 | 4.300 | 4.323 | 4.132 | 4.200 | 112,632 | -0.12(-2.78%) |
Jul 01, 2019 | 4.700 | 4.740 | 3.940 | 4.320 | 521,697 | -0.19(-4.21%) |
Jun 28, 2019 | 4.250 | 4.600 | 4.200 | 4.510 | 505,700 | +0.34(+8.15%) |
Jun 27, 2019 | 4.110 | 4.250 | 4.060 | 4.170 | 182,719 | +0.06(+1.46%) |
Jun 26, 2019 | 3.970 | 4.250 | 3.808 | 4.110 | 239,002 | +0.20(+5.12%) |
Jun 25, 2019 | 3.930 | 3.980 | 3.750 | 3.910 | 98,712 | +0.05(+1.30%) |
Jun 24, 2019 | 3.750 | 3.980 | 3.750 | 3.860 | 128,968 | +0.11(+2.93%) |
Jun 21, 2019 | 4.010 | 4.109 | 3.700 | 3.750 | 259,100 | -0.30(-7.41%) |
Jun 20, 2019 | 4.340 | 4.350 | 4.007 | 4.050 | 139,074 | -0.15(-3.57%) |
Jun 19, 2019 | 4.210 | 4.220 | 4.021 | 4.200 | 141,392 | +0.03(+0.72%) |
Jun 18, 2019 | 4.320 | 4.320 | 4.020 | 4.170 | 240,640 | -0.11(-2.57%) |
Jun 17, 2019 | 3.990 | 4.370 | 3.880 | 4.280 | 360,280 | +0.35(+8.91%) |
Jun 14, 2019 | 4.050 | 4.070 | 3.750 | 3.930 | 174,600 | -0.07(-1.75%) |
Jun 13, 2019 | 4.040 | 4.389 | 3.930 | 4.000 | 463,034 | +0.08(+2.04%) |
Jun 12, 2019 | 3.790 | 4.000 | 3.700 | 3.920 | 358,579 | +0.18(+4.81%) |
Jun 11, 2019 | 3.830 | 3.950 | 3.510 | 3.740 | 212,094 | +0.05(+1.36%) |
Jun 10, 2019 | 3.550 | 3.800 | 3.300 | 3.690 | 424,044 | +0.34(+10.15%) |
Jun 07, 2019 | 3.140 | 3.400 | 3.105 | 3.350 | 185,200 | +0.28(+9.12%) |
Jun 06, 2019 | 3.200 | 3.340 | 3.000 | 3.070 | 270,199 | -0.11(-3.46%) |
Jun 05, 2019 | 3.140 | 3.250 | 2.980 | 3.180 | 346,406 | +0.11(+3.58%) |
Jun 04, 2019 | 3.070 | 3.200 | 2.790 | 3.070 | 388,230 | +0.10(+3.37%) |