Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.810 | 2.860 | 2.770 | 2.820 | 3,430,500 | +0.05(+1.81%) |
Aug 29, 2019 | 2.720 | 2.810 | 2.720 | 2.770 | 2,250,711 | +0.04(+1.47%) |
Aug 28, 2019 | 2.690 | 2.760 | 2.670 | 2.730 | 2,242,440 | +0.04(+1.49%) |
Aug 27, 2019 | 2.790 | 2.830 | 2.630 | 2.690 | 4,079,319 | -0.11(-3.93%) |
Aug 26, 2019 | 2.830 | 2.880 | 2.720 | 2.800 | 4,385,222 | -0.02(-0.71%) |
Aug 23, 2019 | 2.830 | 2.950 | 2.760 | 2.820 | 10,513,299 | +0.02(+0.71%) |
Aug 22, 2019 | 2.540 | 2.810 | 2.520 | 2.800 | 17,563,164 | +0.35(+14.52%) |
Aug 21, 2019 | 2.270 | 2.450 | 2.210 | 2.445 | 3,231,557 | +0.18(+8.18%) |
Aug 20, 2019 | 2.320 | 2.320 | 2.260 | 2.260 | 964,302 | -0.04(-1.73%) |
Aug 19, 2019 | 2.300 | 2.310 | 2.280 | 2.300 | 955,580 | +0.02(+0.88%) |
Aug 16, 2019 | 2.260 | 2.300 | 2.230 | 2.280 | 547,000 | +0.00(+0.22%) |
Aug 15, 2019 | 2.240 | 2.300 | 2.230 | 2.275 | 1,425,368 | +0.02(+1.11%) |
Aug 14, 2019 | 2.310 | 2.330 | 2.200 | 2.250 | 2,854,357 | -0.07(-3.02%) |
Aug 13, 2019 | 2.240 | 2.390 | 2.240 | 2.320 | 2,435,495 | +0.07(+3.11%) |
Aug 12, 2019 | 2.290 | 2.310 | 2.220 | 2.250 | 1,858,139 | -0.04(-1.75%) |
Aug 09, 2019 | 2.330 | 2.350 | 2.250 | 2.290 | 1,883,200 | +0.02(+0.88%) |
Aug 08, 2019 | 2.250 | 2.380 | 2.250 | 2.270 | 1,354,364 | -0.05(-2.16%) |
Aug 07, 2019 | 2.350 | 2.360 | 2.250 | 2.320 | 1,370,818 | -0.03(-1.28%) |
Aug 06, 2019 | 2.100 | 2.370 | 2.090 | 2.350 | 5,319,498 | +0.25(+11.90%) |
Aug 05, 2019 | 2.060 | 2.160 | 2.040 | 2.100 | 3,160,779 | -0.07(-3.23%) |
Aug 02, 2019 | 2.200 | 2.220 | 2.150 | 2.170 | 2,669,400 | -0.04(-2.03%) |
Aug 01, 2019 | 2.300 | 2.310 | 2.160 | 2.215 | 4,420,349 | -0.06(-2.85%) |
Jul 31, 2019 | 2.330 | 2.340 | 2.020 | 2.280 | 32,504,700 | -0.07(-2.98%) |
Jul 30, 2019 | 2.460 | 2.460 | 2.330 | 2.350 | 5,099,627 | -0.10(-4.08%) |
Jul 29, 2019 | 2.470 | 2.500 | 2.440 | 2.450 | 1,033,313 | -0.03(-1.41%) |
Jul 26, 2019 | 2.500 | 2.520 | 2.460 | 2.485 | 1,584,700 | -0.02(-1.00%) |
Jul 25, 2019 | 2.510 | 2.530 | 2.470 | 2.510 | 2,311,190 | +0.00(+0.00%) |
Jul 24, 2019 | 2.570 | 2.580 | 2.510 | 2.510 | 867,206 | -0.05(-1.95%) |
Jul 23, 2019 | 2.530 | 2.600 | 2.490 | 2.560 | 1,830,560 | +0.04(+1.59%) |
Jul 22, 2019 | 2.500 | 2.560 | 2.470 | 2.520 | 2,314,082 | +0.00(+0.00%) |
Jul 19, 2019 | 2.510 | 2.550 | 2.380 | 2.520 | 8,519,200 | +0.00(+0.00%) |
Jul 18, 2019 | 2.500 | 2.600 | 2.450 | 2.520 | 6,636,237 | -0.15(-5.62%) |
Jul 17, 2019 | 2.640 | 2.710 | 2.620 | 2.670 | 3,828,451 | -0.03(-1.11%) |
Jul 16, 2019 | 2.680 | 2.720 | 2.530 | 2.700 | 6,940,364 | +0.00(+0.00%) |
Jul 15, 2019 | 2.680 | 2.780 | 2.650 | 2.700 | 2,855,161 | -0.05(-1.94%) |
Jul 12, 2019 | 2.790 | 2.810 | 2.500 | 2.753 | 8,895,600 | -0.07(-2.36%) |
Jul 11, 2019 | 2.820 | 2.840 | 2.770 | 2.820 | 1,022,974 | +0.00(+0.00%) |
Jul 10, 2019 | 2.770 | 2.820 | 2.750 | 2.820 | 1,760,117 | +0.07(+2.55%) |
Jul 09, 2019 | 2.800 | 2.810 | 2.750 | 2.750 | 832,902 | -0.05(-1.79%) |
Jul 08, 2019 | 2.780 | 2.830 | 2.730 | 2.800 | 1,279,583 | +0.00(+0.00%) |
Jul 05, 2019 | 2.800 | 2.820 | 2.770 | 2.800 | 1,216,400 | -0.03(-0.88%) |
Jul 03, 2019 | 2.860 | 2.860 | 2.800 | 2.825 | 1,131,000 | -0.01(-0.53%) |
Jul 02, 2019 | 2.820 | 2.860 | 2.760 | 2.840 | 2,140,493 | +0.03(+1.25%) |
Jul 01, 2019 | 2.690 | 2.840 | 2.670 | 2.805 | 3,468,528 | +0.11(+4.00%) |
Jun 28, 2019 | 2.690 | 2.720 | 2.650 | 2.697 | 1,446,800 | +0.01(+0.26%) |
Jun 27, 2019 | 2.760 | 2.770 | 2.690 | 2.690 | 2,281,497 | -0.07(-2.54%) |
Jun 26, 2019 | 2.770 | 2.780 | 2.750 | 2.760 | 1,506,601 | -0.02(-0.79%) |
Jun 25, 2019 | 2.770 | 2.830 | 2.750 | 2.782 | 3,845,906 | +0.02(+0.80%) |
Jun 24, 2019 | 2.800 | 2.800 | 2.740 | 2.760 | 2,056,350 | -0.03(-1.08%) |
Jun 21, 2019 | 2.820 | 2.830 | 2.770 | 2.790 | 1,839,300 | -0.02(-0.71%) |
Jun 20, 2019 | 2.920 | 2.920 | 2.780 | 2.810 | 4,435,942 | -0.11(-3.77%) |
Jun 19, 2019 | 2.940 | 2.960 | 2.920 | 2.920 | 4,112,581 | -0.02(-0.68%) |
Jun 18, 2019 | 2.940 | 2.980 | 2.920 | 2.940 | 2,027,378 | -0.00(-0.17%) |
Jun 17, 2019 | 3.010 | 3.010 | 2.920 | 2.945 | 2,788,797 | -0.06(-2.16%) |
Jun 14, 2019 | 3.030 | 3.070 | 2.970 | 3.010 | 2,231,600 | -0.00(-0.00%) |
Jun 13, 2019 | 3.010 | 3.060 | 2.930 | 3.010 | 3,371,189 | +0.01(+0.34%) |
Jun 12, 2019 | 2.900 | 3.030 | 2.890 | 3.000 | 2,495,938 | +0.05(+1.69%) |
Jun 11, 2019 | 2.830 | 2.980 | 2.780 | 2.950 | 4,428,489 | +0.07(+2.43%) |
Jun 10, 2019 | 3.080 | 3.090 | 2.610 | 2.880 | 17,676,386 | -0.30(-9.49%) |
Jun 07, 2019 | 3.180 | 3.200 | 3.160 | 3.182 | 4,125,500 | +0.02(+0.70%) |
Jun 06, 2019 | 3.190 | 3.220 | 3.120 | 3.160 | 5,373,479 | -0.02(-0.78%) |
Jun 05, 2019 | 3.130 | 3.200 | 3.100 | 3.185 | 5,361,546 | +0.06(+1.76%) |
Jun 04, 2019 | 3.050 | 3.130 | 3.020 | 3.130 | 3,434,672 | +0.09(+2.96%) |