Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.710 | 3.010 | 2.660 | 2.700 | 18,800 | -0.04(-1.43%) |
Aug 29, 2019 | 2.800 | 3.090 | 2.660 | 2.739 | 32,058 | +0.03(+1.08%) |
Aug 28, 2019 | 2.663 | 2.739 | 2.663 | 2.710 | 8,403 | +0.03(+1.12%) |
Aug 27, 2019 | 2.690 | 2.690 | 2.650 | 2.680 | 3,890 | +0.03(+1.13%) |
Aug 26, 2019 | 2.680 | 2.710 | 2.650 | 2.650 | 12,313 | -0.02(-0.79%) |
Aug 23, 2019 | 2.651 | 2.671 | 2.231 | 2.671 | 20,800 | -0.04(-1.44%) |
Aug 22, 2019 | 2.640 | 2.739 | 2.640 | 2.710 | 14,566 | +0.15(+5.86%) |
Aug 21, 2019 | 2.760 | 2.940 | 2.510 | 2.560 | 25,346 | -0.19(-6.91%) |
Aug 20, 2019 | 2.950 | 2.950 | 2.750 | 2.750 | 7,902 | -0.09(-3.17%) |
Aug 19, 2019 | 2.804 | 2.907 | 2.750 | 2.840 | 6,485 | -0.01(-0.35%) |
Aug 16, 2019 | 3.040 | 3.040 | 2.840 | 2.850 | 3,300 | -0.10(-3.40%) |
Aug 15, 2019 | 2.882 | 3.040 | 2.880 | 2.950 | 5,931 | -0.15(-4.83%) |
Aug 14, 2019 | 2.970 | 3.100 | 2.700 | 3.100 | 27,197 | -0.08(-2.52%) |
Aug 13, 2019 | 2.960 | 3.185 | 2.950 | 3.180 | 20,156 | +0.20(+6.71%) |
Aug 12, 2019 | 3.190 | 3.380 | 2.865 | 2.980 | 28,704 | -0.27(-8.31%) |
Aug 09, 2019 | 3.000 | 3.430 | 2.980 | 3.250 | 8,100 | +0.23(+7.62%) |
Aug 08, 2019 | 3.250 | 3.680 | 2.590 | 3.020 | 102,241 | -0.21(-6.50%) |
Aug 07, 2019 | 3.100 | 3.269 | 3.100 | 3.230 | 4,229 | +0.08(+2.54%) |
Aug 06, 2019 | 3.050 | 3.550 | 3.010 | 3.150 | 21,892 | -0.02(-0.57%) |
Aug 05, 2019 | 3.060 | 3.460 | 3.060 | 3.168 | 20,573 | -0.04(-1.31%) |
Aug 02, 2019 | 3.200 | 3.276 | 3.000 | 3.210 | 25,500 | +0.01(+0.16%) |
Aug 01, 2019 | 3.560 | 3.600 | 3.200 | 3.205 | 25,530 | -0.37(-10.23%) |
Jul 31, 2019 | 3.690 | 3.700 | 3.560 | 3.570 | 27,395 | -0.15(-4.03%) |
Jul 30, 2019 | 3.680 | 3.890 | 3.600 | 3.720 | 25,886 | +0.08(+2.20%) |
Jul 29, 2019 | 3.690 | 3.820 | 3.500 | 3.640 | 49,611 | -0.04(-1.09%) |
Jul 26, 2019 | 3.240 | 3.792 | 3.240 | 3.680 | 105,200 | +0.48(+15.00%) |
Jul 25, 2019 | 3.284 | 3.375 | 3.200 | 3.200 | 29,444 | -0.05(-1.54%) |
Jul 24, 2019 | 3.060 | 3.330 | 3.060 | 3.250 | 39,654 | +0.16(+5.18%) |
Jul 23, 2019 | 3.180 | 3.200 | 3.000 | 3.090 | 53,702 | -0.11(-3.44%) |
Jul 22, 2019 | 3.260 | 3.400 | 3.200 | 3.200 | 67,389 | +0.15(+4.92%) |
Jul 19, 2019 | 3.682 | 3.682 | 3.050 | 3.050 | 77,100 | -0.55(-15.28%) |
Jul 18, 2019 | 3.780 | 3.780 | 3.510 | 3.600 | 52,034 | -0.15(-4.00%) |
Jul 17, 2019 | 3.800 | 3.870 | 3.590 | 3.750 | 520,803 | +0.01(+0.27%) |
Jul 16, 2019 | 6.540 | 7.250 | 4.060 | 3.740 | 11,114,407 | +0.81(+27.65%) |
Jul 15, 2019 | 2.940 | 3.000 | 2.910 | 2.930 | 4,704 | -0.01(-0.34%) |
Jul 12, 2019 | 2.820 | 2.963 | 2.820 | 2.940 | 1,800 | +0.04(+1.38%) |
Jul 11, 2019 | 2.921 | 2.935 | 2.900 | 2.900 | 8,077 | -0.08(-2.68%) |
Jul 10, 2019 | 3.000 | 3.025 | 2.980 | 2.980 | 7,048 | +0.00(+0.00%) |
Jul 09, 2019 | 3.076 | 3.076 | 2.950 | 2.980 | 2,174 | +0.02(+0.68%) |
Jul 08, 2019 | 3.010 | 3.050 | 2.960 | 2.960 | 9,475 | -0.05(-1.66%) |
Jul 05, 2019 | 3.100 | 3.110 | 3.000 | 3.010 | 20,000 | +0.01(+0.33%) |
Jul 03, 2019 | 3.170 | 3.180 | 2.960 | 3.000 | 17,900 | -0.17(-5.36%) |
Jul 02, 2019 | 2.900 | 3.215 | 2.900 | 3.170 | 19,355 | +0.28(+9.69%) |
Jul 01, 2019 | 3.167 | 3.295 | 2.890 | 2.890 | 21,042 | -0.30(-9.40%) |
Jun 28, 2019 | 3.150 | 3.344 | 3.150 | 3.190 | 5,400 | +0.08(+2.57%) |
Jun 27, 2019 | 3.200 | 3.200 | 3.070 | 3.110 | 6,141 | -0.02(-0.61%) |
Jun 26, 2019 | 3.000 | 3.176 | 3.000 | 3.129 | 2,671 | +0.04(+1.44%) |
Jun 25, 2019 | 3.069 | 3.440 | 3.010 | 3.085 | 34,018 | +0.10(+3.51%) |
Jun 24, 2019 | 3.100 | 3.100 | 2.910 | 2.980 | 18,928 | -0.12(-3.87%) |
Jun 21, 2019 | 3.000 | 3.100 | 2.990 | 3.100 | 17,900 | +0.15(+5.08%) |
Jun 20, 2019 | 3.080 | 3.084 | 2.865 | 2.950 | 22,126 | -0.07(-2.32%) |
Jun 19, 2019 | 3.400 | 3.400 | 2.900 | 3.020 | 28,198 | +0.06(+2.03%) |
Jun 18, 2019 | 3.000 | 3.250 | 2.900 | 2.960 | 111,403 | +0.40(+15.62%) |
Jun 17, 2019 | 2.794 | 2.978 | 2.384 | 2.560 | 111,679 | -0.24(-8.57%) |
Jun 14, 2019 | 2.970 | 2.970 | 2.750 | 2.800 | 65,300 | -0.20(-6.67%) |
Jun 13, 2019 | 3.350 | 3.390 | 2.860 | 3.000 | 271,343 | -0.55(-15.49%) |
Jun 12, 2019 | 3.500 | 6.800 | 3.330 | 3.550 | 3,283,930 | +0.45(+14.52%) |
Jun 11, 2019 | 3.160 | 3.160 | 2.811 | 3.100 | 13,840 | -0.22(-6.63%) |
Jun 10, 2019 | 3.180 | 3.450 | 3.160 | 3.320 | 13,484 | +0.22(+7.10%) |
Jun 07, 2019 | 3.000 | 3.200 | 3.000 | 3.100 | 14,200 | +0.15(+5.08%) |
Jun 06, 2019 | 3.330 | 3.330 | 2.900 | 2.950 | 33,303 | -0.47(-13.82%) |
Jun 05, 2019 | 3.460 | 3.673 | 3.330 | 3.423 | 11,050 | -0.08(-2.19%) |
Jun 04, 2019 | 3.480 | 3.500 | 3.350 | 3.500 | 4,994 | +0.11(+3.14%) |