Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.150 | 2.240 | 2.050 | 2.110 | 623,300 | -0.04(-1.86%) |
Aug 29, 2019 | 2.220 | 2.220 | 2.100 | 2.150 | 511,213 | -0.02(-0.92%) |
Aug 28, 2019 | 2.080 | 2.200 | 2.060 | 2.170 | 1,490,525 | +0.07(+3.33%) |
Aug 27, 2019 | 2.230 | 2.230 | 2.070 | 2.100 | 531,453 | -0.13(-5.83%) |
Aug 26, 2019 | 2.110 | 2.240 | 2.080 | 2.230 | 566,497 | +0.13(+6.19%) |
Aug 23, 2019 | 2.220 | 2.290 | 2.090 | 2.100 | 639,700 | -0.15(-6.67%) |
Aug 22, 2019 | 2.320 | 2.350 | 2.240 | 2.250 | 326,041 | -0.06(-2.60%) |
Aug 21, 2019 | 2.280 | 2.320 | 2.240 | 2.310 | 1,084,039 | +0.03(+1.32%) |
Aug 20, 2019 | 2.300 | 2.350 | 2.240 | 2.280 | 297,622 | -0.02(-0.87%) |
Aug 19, 2019 | 2.280 | 2.310 | 2.240 | 2.300 | 382,871 | +0.06(+2.68%) |
Aug 16, 2019 | 2.110 | 2.265 | 2.110 | 2.240 | 534,100 | +0.17(+8.21%) |
Aug 15, 2019 | 2.070 | 2.140 | 2.030 | 2.070 | 509,332 | +0.02(+0.98%) |
Aug 14, 2019 | 2.110 | 2.130 | 2.045 | 2.050 | 687,100 | -0.10(-4.65%) |
Aug 13, 2019 | 2.050 | 2.170 | 2.050 | 2.150 | 590,863 | +0.10(+4.88%) |
Aug 12, 2019 | 2.130 | 2.160 | 2.050 | 2.050 | 570,744 | -0.09(-4.21%) |
Aug 09, 2019 | 2.210 | 2.243 | 2.070 | 2.140 | 743,200 | -0.06(-2.73%) |
Aug 08, 2019 | 2.260 | 2.300 | 2.200 | 2.200 | 494,180 | -0.03(-1.35%) |
Aug 07, 2019 | 2.200 | 2.290 | 2.180 | 2.230 | 595,973 | -0.01(-0.45%) |
Aug 06, 2019 | 2.280 | 2.370 | 2.170 | 2.240 | 945,636 | -0.04(-1.75%) |
Aug 05, 2019 | 2.360 | 2.360 | 2.220 | 2.280 | 836,972 | -0.11(-4.60%) |
Aug 02, 2019 | 2.490 | 2.510 | 2.360 | 2.390 | 559,500 | -0.13(-5.16%) |
Aug 01, 2019 | 2.680 | 2.780 | 2.450 | 2.520 | 1,080,503 | -0.17(-6.32%) |
Jul 31, 2019 | 2.700 | 2.910 | 2.690 | 2.690 | 1,358,757 | -0.01(-0.37%) |
Jul 30, 2019 | 2.630 | 2.700 | 2.590 | 2.700 | 447,900 | +0.04(+1.50%) |
Jul 29, 2019 | 2.630 | 2.680 | 2.590 | 2.660 | 314,302 | +0.02(+0.76%) |
Jul 26, 2019 | 2.510 | 2.650 | 2.500 | 2.640 | 627,200 | +0.14(+5.60%) |
Jul 25, 2019 | 2.520 | 2.520 | 2.480 | 2.500 | 491,628 | -0.02(-0.79%) |
Jul 24, 2019 | 2.450 | 2.530 | 2.430 | 2.520 | 747,152 | +0.07(+2.86%) |
Jul 23, 2019 | 2.580 | 2.580 | 2.450 | 2.450 | 892,418 | -0.12(-4.67%) |
Jul 22, 2019 | 2.600 | 2.640 | 2.540 | 2.570 | 866,144 | -0.03(-1.15%) |
Jul 19, 2019 | 2.560 | 2.650 | 2.505 | 2.600 | 1,225,100 | +0.02(+0.78%) |
Jul 18, 2019 | 2.500 | 2.580 | 2.490 | 2.580 | 603,843 | +0.08(+3.20%) |
Jul 17, 2019 | 2.500 | 2.520 | 2.490 | 2.500 | 879,988 | -0.01(-0.40%) |
Jul 16, 2019 | 2.500 | 2.570 | 2.480 | 2.510 | 1,197,717 | +0.00(+0.00%) |
Jul 15, 2019 | 2.520 | 2.530 | 2.440 | 2.510 | 511,703 | +0.00(+0.00%) |
Jul 12, 2019 | 2.500 | 2.530 | 2.450 | 2.510 | 922,000 | +0.00(+0.00%) |
Jul 11, 2019 | 2.500 | 2.540 | 2.450 | 2.510 | 1,078,934 | +0.02(+0.80%) |
Jul 10, 2019 | 2.550 | 2.650 | 2.440 | 2.490 | 1,422,466 | -0.02(-0.80%) |
Jul 09, 2019 | 2.450 | 2.580 | 2.410 | 2.510 | 914,018 | +0.07(+2.87%) |
Jul 08, 2019 | 2.410 | 2.460 | 2.330 | 2.440 | 1,613,425 | +0.03(+1.24%) |
Jul 05, 2019 | 2.470 | 2.500 | 2.400 | 2.410 | 1,258,100 | -0.08(-3.21%) |
Jul 03, 2019 | 2.580 | 2.580 | 2.450 | 2.490 | 947,100 | -0.10(-3.86%) |
Jul 02, 2019 | 2.530 | 2.650 | 2.400 | 2.590 | 2,687,488 | -0.06(-2.27%) |
Jul 01, 2019 | 2.770 | 2.770 | 2.470 | 2.650 | 2,467,502 | -0.02(-0.75%) |
Jun 28, 2019 | 2.560 | 2.890 | 2.520 | 2.670 | 9,823,000 | -0.72(-21.24%) |
Jun 27, 2019 | 3.310 | 3.390 | 3.110 | 3.390 | 1,535,828 | +0.02(+0.59%) |
Jun 26, 2019 | 3.470 | 3.540 | 3.270 | 3.370 | 1,109,072 | -0.19(-5.34%) |
Jun 25, 2019 | 3.730 | 3.730 | 3.260 | 3.560 | 1,384,911 | -0.14(-3.78%) |
Jun 24, 2019 | 3.940 | 4.170 | 3.620 | 3.700 | 1,982,223 | -0.23(-5.85%) |
Jun 21, 2019 | 3.820 | 3.950 | 3.653 | 3.930 | 1,119,400 | +0.07(+1.81%) |
Jun 20, 2019 | 3.720 | 3.910 | 3.710 | 3.860 | 977,904 | +0.19(+5.18%) |
Jun 19, 2019 | 3.830 | 3.980 | 3.590 | 3.670 | 1,619,560 | -0.03(-0.81%) |
Jun 18, 2019 | 3.640 | 3.740 | 3.590 | 3.700 | 717,271 | +0.06(+1.65%) |
Jun 17, 2019 | 3.210 | 3.780 | 3.160 | 3.640 | 1,543,946 | +0.49(+15.56%) |
Jun 14, 2019 | 3.150 | 3.390 | 3.110 | 3.150 | 1,166,900 | +0.00(+0.00%) |
Jun 13, 2019 | 3.050 | 3.160 | 2.970 | 3.150 | 639,833 | +0.11(+3.62%) |
Jun 12, 2019 | 2.950 | 3.140 | 2.950 | 3.040 | 520,728 | +0.05(+1.67%) |
Jun 11, 2019 | 3.030 | 3.150 | 2.935 | 2.990 | 615,905 | -0.02(-0.66%) |
Jun 10, 2019 | 2.970 | 3.140 | 2.970 | 3.010 | 775,890 | +0.06(+2.03%) |
Jun 07, 2019 | 2.870 | 2.970 | 2.770 | 2.950 | 544,200 | +0.10(+3.51%) |
Jun 06, 2019 | 2.960 | 2.960 | 2.810 | 2.850 | 651,507 | -0.10(-3.39%) |
Jun 05, 2019 | 3.210 | 3.240 | 2.920 | 2.950 | 778,626 | -0.08(-2.64%) |
Jun 04, 2019 | 2.930 | 3.130 | 2.870 | 3.030 | 1,069,263 | +0.16(+5.57%) |