Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.611 | 2.661 | 2.602 | 2.619 | 8,696 | +0.02(+0.65%) |
Aug 29, 2019 | 2.661 | 2.661 | 2.602 | 2.602 | 6,929 | -0.06(-2.21%) |
Aug 28, 2019 | 2.552 | 2.661 | 2.552 | 2.661 | 8,632 | +0.10(+3.93%) |
Aug 27, 2019 | 2.565 | 2.614 | 2.558 | 2.560 | 13,393 | -0.03(-1.29%) |
Aug 26, 2019 | 2.577 | 2.674 | 2.543 | 2.594 | 9,959 | +0.01(+0.32%) |
Aug 23, 2019 | 2.552 | 2.665 | 2.552 | 2.585 | 4,169 | -0.11(-4.20%) |
Aug 22, 2019 | 2.591 | 2.699 | 2.591 | 2.699 | 13,497 | +0.11(+4.17%) |
Aug 21, 2019 | 2.699 | 2.699 | 2.574 | 2.591 | 10,087 | -0.11(-4.00%) |
Aug 20, 2019 | 2.641 | 2.699 | 2.582 | 2.699 | 14,348 | +0.11(+4.17%) |
Aug 19, 2019 | 2.591 | 2.658 | 2.558 | 2.591 | 25,165 | +0.00(+0.00%) |
Aug 16, 2019 | 2.491 | 2.682 | 2.483 | 2.591 | 46,244 | +0.10(+4.00%) |
Aug 15, 2019 | 2.599 | 2.649 | 2.491 | 2.491 | 22,121 | -0.15(-5.66%) |
Aug 14, 2019 | 2.762 | 2.772 | 2.253 | 2.641 | 118,575 | -0.12(-4.22%) |
Aug 13, 2019 | 2.823 | 2.830 | 2.712 | 2.757 | 51,133 | -0.11(-3.77%) |
Aug 12, 2019 | 2.881 | 2.906 | 2.856 | 2.865 | 10,713 | +0.01(+0.29%) |
Aug 09, 2019 | 2.874 | 2.874 | 2.832 | 2.857 | 7,346 | +0.03(+1.18%) |
Aug 08, 2019 | 2.940 | 2.940 | 2.823 | 2.823 | 11,811 | -0.04(-1.45%) |
Aug 07, 2019 | 2.915 | 2.931 | 2.836 | 2.865 | 18,295 | -0.06(-1.99%) |
Aug 06, 2019 | 2.906 | 2.948 | 2.865 | 2.923 | 4,312 | +0.10(+3.53%) |
Aug 05, 2019 | 2.981 | 2.981 | 2.818 | 2.823 | 26,625 | -0.15(-5.03%) |
Aug 02, 2019 | 2.989 | 2.989 | 2.823 | 2.973 | 24,928 | +0.00(+0.00%) |
Aug 01, 2019 | 2.948 | 2.989 | 2.914 | 2.973 | 9,771 | +0.03(+1.13%) |
Jul 31, 2019 | 2.898 | 2.981 | 2.898 | 2.940 | 32,149 | +0.04(+1.43%) |
Jul 30, 2019 | 2.898 | 2.906 | 2.857 | 2.898 | 25,734 | +0.04(+1.45%) |
Jul 29, 2019 | 2.848 | 2.898 | 2.848 | 2.856 | 11,981 | +0.03(+1.18%) |
Jul 26, 2019 | 2.906 | 2.906 | 2.798 | 2.823 | 10,236 | -0.03(-1.16%) |
Jul 25, 2019 | 2.915 | 2.915 | 2.832 | 2.856 | 4,905 | -0.03(-1.15%) |
Jul 24, 2019 | 2.906 | 2.906 | 2.881 | 2.890 | 12,239 | -0.03(-0.90%) |
Jul 23, 2019 | 2.916 | 2.916 | 2.916 | 2.916 | 646 | +0.05(+1.79%) |
Jul 22, 2019 | 2.906 | 2.906 | 2.841 | 2.865 | 17,301 | -0.02(-0.86%) |
Jul 19, 2019 | 2.823 | 2.890 | 2.823 | 2.890 | 2,769 | +0.04(+1.46%) |
Jul 18, 2019 | 2.823 | 2.989 | 2.823 | 2.848 | 21,707 | +0.02(+0.59%) |
Jul 17, 2019 | 2.873 | 2.895 | 2.832 | 2.832 | 9,806 | -0.01(-0.29%) |
Jul 16, 2019 | 2.890 | 2.898 | 2.840 | 2.840 | 20,494 | -0.07(-2.29%) |
Jul 15, 2019 | 2.856 | 2.906 | 2.832 | 2.906 | 10,329 | +0.07(+2.64%) |
Jul 12, 2019 | 2.798 | 2.906 | 2.798 | 2.832 | 17,823 | -0.01(-0.29%) |
Jul 11, 2019 | 2.881 | 2.881 | 2.803 | 2.840 | 14,121 | -0.02(-0.58%) |
Jul 10, 2019 | 2.840 | 2.890 | 2.823 | 2.856 | 9,065 | +0.03(+1.18%) |
Jul 09, 2019 | 2.923 | 2.981 | 2.823 | 2.823 | 16,063 | -0.16(-5.29%) |
Jul 08, 2019 | 2.956 | 2.981 | 2.931 | 2.981 | 16,138 | +0.03(+1.13%) |
Jul 05, 2019 | 2.848 | 2.950 | 2.830 | 2.948 | 18,907 | +0.12(+4.41%) |
Jul 03, 2019 | 2.898 | 2.898 | 2.807 | 2.823 | 5,298 | +0.00(+0.00%) |
Jul 02, 2019 | 2.848 | 2.848 | 2.798 | 2.823 | 11,340 | +0.00(+0.00%) |
Jul 01, 2019 | 2.840 | 2.973 | 2.823 | 2.823 | 17,625 | +0.04(+1.49%) |
Jun 28, 2019 | 2.782 | 2.809 | 2.721 | 2.782 | 54,674 | +0.05(+1.82%) |
Jun 27, 2019 | 2.807 | 2.807 | 2.707 | 2.732 | 9,304 | -0.03(-1.20%) |
Jun 26, 2019 | 2.749 | 2.765 | 2.620 | 2.765 | 47,656 | +0.03(+1.22%) |
Jun 25, 2019 | 2.765 | 2.815 | 2.632 | 2.732 | 39,454 | -0.05(-1.79%) |
Jun 24, 2019 | 2.782 | 2.890 | 2.740 | 2.782 | 25,222 | +0.02(+0.90%) |
Jun 21, 2019 | 2.865 | 2.898 | 2.741 | 2.757 | 29,866 | -0.13(-4.60%) |
Jun 20, 2019 | 2.873 | 2.906 | 2.865 | 2.890 | 16,345 | +0.01(+0.29%) |
Jun 19, 2019 | 2.749 | 2.881 | 2.749 | 2.881 | 11,266 | +0.14(+5.05%) |
Jun 18, 2019 | 2.881 | 2.881 | 2.732 | 2.743 | 18,339 | -0.08(-2.85%) |
Jun 17, 2019 | 2.757 | 2.823 | 2.718 | 2.823 | 19,416 | +0.08(+3.03%) |
Jun 14, 2019 | 2.749 | 2.799 | 2.699 | 2.740 | 63,706 | -0.02(-0.60%) |
Jun 13, 2019 | 2.740 | 2.848 | 2.657 | 2.757 | 97,438 | +0.05(+1.84%) |
Jun 12, 2019 | 2.823 | 2.844 | 2.707 | 2.707 | 40,755 | -0.12(-4.12%) |
Jun 11, 2019 | 2.898 | 2.906 | 2.765 | 2.823 | 21,007 | +0.02(+0.89%) |
Jun 10, 2019 | 3.072 | 3.222 | 2.749 | 2.798 | 120,135 | -0.27(-8.92%) |
Jun 07, 2019 | 3.114 | 3.313 | 3.031 | 3.072 | 94,535 | -0.13(-4.15%) |
Jun 06, 2019 | 3.006 | 3.612 | 2.938 | 3.205 | 97,844 | +0.22(+7.37%) |
Jun 05, 2019 | 2.973 | 2.989 | 2.898 | 2.985 | 39,372 | +0.06(+2.13%) |
Jun 04, 2019 | 2.823 | 2.964 | 2.823 | 2.923 | 19,048 | +0.11(+3.83%) |