Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.612 | 2.663 | 2.604 | 2.621 | 8,691 | +0.02(+0.65%) |
Aug 29, 2019 | 2.663 | 2.663 | 2.604 | 2.604 | 6,925 | -0.06(-2.21%) |
Aug 28, 2019 | 2.553 | 2.663 | 2.553 | 2.663 | 8,626 | +0.10(+3.93%) |
Aug 27, 2019 | 2.566 | 2.616 | 2.560 | 2.562 | 13,385 | -0.03(-1.29%) |
Aug 26, 2019 | 2.579 | 2.675 | 2.545 | 2.595 | 9,953 | +0.01(+0.32%) |
Aug 23, 2019 | 2.553 | 2.666 | 2.553 | 2.587 | 4,166 | -0.11(-4.20%) |
Aug 22, 2019 | 2.592 | 2.700 | 2.592 | 2.700 | 13,489 | +0.11(+4.17%) |
Aug 21, 2019 | 2.700 | 2.700 | 2.576 | 2.592 | 10,080 | -0.11(-4.00%) |
Aug 20, 2019 | 2.642 | 2.700 | 2.584 | 2.700 | 14,339 | +0.11(+4.17%) |
Aug 19, 2019 | 2.592 | 2.660 | 2.559 | 2.592 | 25,150 | +0.00(+0.00%) |
Aug 16, 2019 | 2.493 | 2.684 | 2.484 | 2.592 | 46,215 | +0.10(+4.00%) |
Aug 15, 2019 | 2.601 | 2.651 | 2.493 | 2.493 | 22,107 | -0.15(-5.66%) |
Aug 14, 2019 | 2.764 | 2.774 | 2.255 | 2.642 | 118,501 | -0.12(-4.22%) |
Aug 13, 2019 | 2.825 | 2.832 | 2.714 | 2.759 | 51,101 | -0.11(-3.77%) |
Aug 12, 2019 | 2.883 | 2.908 | 2.858 | 2.867 | 10,706 | +0.01(+0.29%) |
Aug 09, 2019 | 2.876 | 2.876 | 2.833 | 2.858 | 7,341 | +0.03(+1.18%) |
Aug 08, 2019 | 2.941 | 2.941 | 2.825 | 2.825 | 11,804 | -0.04(-1.45%) |
Aug 07, 2019 | 2.916 | 2.933 | 2.837 | 2.867 | 18,283 | -0.06(-1.99%) |
Aug 06, 2019 | 2.908 | 2.950 | 2.867 | 2.925 | 4,309 | +0.10(+3.53%) |
Aug 05, 2019 | 2.983 | 2.983 | 2.820 | 2.825 | 26,608 | -0.15(-5.03%) |
Aug 02, 2019 | 2.991 | 2.991 | 2.825 | 2.975 | 24,912 | +0.00(+0.00%) |
Aug 01, 2019 | 2.950 | 2.991 | 2.915 | 2.975 | 9,765 | +0.03(+1.13%) |
Jul 31, 2019 | 2.900 | 2.983 | 2.900 | 2.941 | 32,129 | +0.04(+1.43%) |
Jul 30, 2019 | 2.900 | 2.908 | 2.858 | 2.900 | 25,718 | +0.04(+1.45%) |
Jul 29, 2019 | 2.850 | 2.900 | 2.850 | 2.858 | 11,973 | +0.03(+1.18%) |
Jul 26, 2019 | 2.908 | 2.908 | 2.800 | 2.825 | 10,229 | -0.03(-1.16%) |
Jul 25, 2019 | 2.916 | 2.916 | 2.833 | 2.858 | 4,901 | -0.03(-1.15%) |
Jul 24, 2019 | 2.908 | 2.908 | 2.883 | 2.892 | 12,231 | -0.03(-0.90%) |
Jul 23, 2019 | 2.918 | 2.918 | 2.918 | 2.918 | 646 | +0.05(+1.79%) |
Jul 22, 2019 | 2.908 | 2.908 | 2.843 | 2.867 | 17,291 | -0.02(-0.86%) |
Jul 19, 2019 | 2.825 | 2.892 | 2.825 | 2.892 | 2,768 | +0.04(+1.46%) |
Jul 18, 2019 | 2.825 | 2.991 | 2.825 | 2.850 | 21,693 | +0.02(+0.59%) |
Jul 17, 2019 | 2.875 | 2.897 | 2.833 | 2.833 | 9,800 | -0.01(-0.29%) |
Jul 16, 2019 | 2.892 | 2.900 | 2.842 | 2.842 | 20,481 | -0.07(-2.29%) |
Jul 15, 2019 | 2.858 | 2.908 | 2.833 | 2.908 | 10,322 | +0.07(+2.64%) |
Jul 12, 2019 | 2.800 | 2.908 | 2.800 | 2.833 | 17,812 | -0.01(-0.29%) |
Jul 11, 2019 | 2.883 | 2.883 | 2.805 | 2.842 | 14,112 | -0.02(-0.58%) |
Jul 10, 2019 | 2.842 | 2.892 | 2.825 | 2.858 | 9,060 | +0.03(+1.18%) |
Jul 09, 2019 | 2.925 | 2.983 | 2.825 | 2.825 | 16,053 | -0.16(-5.29%) |
Jul 08, 2019 | 2.958 | 2.983 | 2.933 | 2.983 | 16,128 | +0.03(+1.13%) |
Jul 05, 2019 | 2.850 | 2.952 | 2.832 | 2.950 | 18,895 | +0.12(+4.41%) |
Jul 03, 2019 | 2.900 | 2.900 | 2.808 | 2.825 | 5,295 | +0.00(+0.00%) |
Jul 02, 2019 | 2.850 | 2.850 | 2.800 | 2.825 | 11,333 | +0.00(+0.00%) |
Jul 01, 2019 | 2.842 | 2.975 | 2.825 | 2.825 | 17,614 | +0.04(+1.49%) |
Jun 28, 2019 | 2.783 | 2.811 | 2.722 | 2.783 | 54,639 | +0.05(+1.82%) |
Jun 27, 2019 | 2.808 | 2.808 | 2.709 | 2.734 | 9,298 | -0.03(-1.20%) |
Jun 26, 2019 | 2.750 | 2.767 | 2.621 | 2.767 | 47,627 | +0.03(+1.22%) |
Jun 25, 2019 | 2.767 | 2.817 | 2.634 | 2.734 | 39,429 | -0.05(-1.79%) |
Jun 24, 2019 | 2.783 | 2.892 | 2.742 | 2.783 | 25,206 | +0.02(+0.90%) |
Jun 21, 2019 | 2.867 | 2.900 | 2.743 | 2.759 | 29,847 | -0.13(-4.60%) |
Jun 20, 2019 | 2.875 | 2.908 | 2.867 | 2.892 | 16,335 | +0.01(+0.29%) |
Jun 19, 2019 | 2.750 | 2.883 | 2.750 | 2.883 | 11,258 | +0.14(+5.05%) |
Jun 18, 2019 | 2.883 | 2.883 | 2.734 | 2.745 | 18,328 | -0.08(-2.85%) |
Jun 17, 2019 | 2.759 | 2.825 | 2.720 | 2.825 | 19,404 | +0.08(+3.03%) |
Jun 14, 2019 | 2.750 | 2.800 | 2.700 | 2.742 | 63,666 | -0.02(-0.60%) |
Jun 13, 2019 | 2.742 | 2.850 | 2.659 | 2.759 | 97,377 | +0.05(+1.84%) |
Jun 12, 2019 | 2.825 | 2.845 | 2.709 | 2.709 | 40,729 | -0.12(-4.12%) |
Jun 11, 2019 | 2.900 | 2.908 | 2.767 | 2.825 | 20,994 | +0.02(+0.89%) |
Jun 10, 2019 | 3.074 | 3.224 | 2.750 | 2.800 | 120,059 | -0.27(-8.92%) |
Jun 07, 2019 | 3.116 | 3.315 | 3.033 | 3.074 | 94,476 | -0.13(-4.14%) |
Jun 06, 2019 | 3.008 | 3.614 | 2.939 | 3.207 | 97,782 | +0.22(+7.37%) |
Jun 05, 2019 | 2.975 | 2.991 | 2.900 | 2.987 | 39,347 | +0.06(+2.13%) |
Jun 04, 2019 | 2.825 | 2.966 | 2.825 | 2.925 | 19,036 | +0.11(+3.83%) |