Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.730 | 3.870 | 3.650 | 3.750 | 13,500 | +0.04(+1.08%) |
Aug 29, 2019 | 3.740 | 3.971 | 3.652 | 3.710 | 44,087 | +0.03(+0.82%) |
Aug 28, 2019 | 3.650 | 3.735 | 3.470 | 3.680 | 35,252 | +0.01(+0.27%) |
Aug 27, 2019 | 3.810 | 3.830 | 3.600 | 3.670 | 70,853 | -0.12(-3.17%) |
Aug 26, 2019 | 3.850 | 3.850 | 3.760 | 3.790 | 22,699 | -0.03(-0.79%) |
Aug 23, 2019 | 3.900 | 3.985 | 3.750 | 3.820 | 71,400 | -0.09(-2.30%) |
Aug 22, 2019 | 3.980 | 4.020 | 3.810 | 3.910 | 62,070 | -0.07(-1.76%) |
Aug 21, 2019 | 3.840 | 4.000 | 3.840 | 3.980 | 81,736 | +0.17(+4.46%) |
Aug 20, 2019 | 3.840 | 4.060 | 3.710 | 3.810 | 343,882 | -0.02(-0.52%) |
Aug 19, 2019 | 3.690 | 4.000 | 3.520 | 3.830 | 113,861 | +0.14(+3.79%) |
Aug 16, 2019 | 3.520 | 3.780 | 3.450 | 3.690 | 77,500 | +0.13(+3.65%) |
Aug 15, 2019 | 3.420 | 3.650 | 3.130 | 3.560 | 416,209 | -0.12(-3.26%) |
Aug 14, 2019 | 2.430 | 4.340 | 2.430 | 3.680 | 3,230,404 | +1.29(+53.97%) |
Aug 13, 2019 | 2.570 | 2.570 | 2.350 | 2.390 | 59,850 | -0.17(-6.64%) |
Aug 12, 2019 | 2.620 | 2.700 | 2.440 | 2.560 | 96,510 | -0.08(-3.03%) |
Aug 09, 2019 | 2.610 | 2.650 | 2.517 | 2.640 | 37,300 | +0.00(+0.00%) |
Aug 08, 2019 | 2.250 | 2.750 | 2.250 | 2.640 | 123,687 | +0.01(+0.38%) |
Aug 07, 2019 | 2.360 | 2.670 | 2.350 | 2.630 | 135,595 | +0.26(+10.97%) |
Aug 06, 2019 | 2.800 | 2.890 | 2.190 | 2.370 | 749,247 | -0.28(-10.57%) |
Aug 05, 2019 | 2.570 | 2.700 | 2.500 | 2.650 | 33,349 | +0.08(+3.11%) |
Aug 02, 2019 | 2.700 | 2.800 | 2.570 | 2.570 | 37,600 | -0.11(-4.10%) |
Aug 01, 2019 | 2.570 | 2.700 | 2.500 | 2.680 | 165,783 | +0.12(+4.69%) |
Jul 31, 2019 | 2.570 | 2.700 | 2.500 | 2.560 | 46,908 | +0.00(+0.00%) |
Jul 30, 2019 | 2.390 | 2.600 | 2.260 | 2.560 | 263,966 | +0.19(+8.02%) |
Jul 29, 2019 | 2.510 | 2.550 | 2.360 | 2.370 | 42,768 | -0.15(-5.95%) |
Jul 26, 2019 | 2.370 | 2.600 | 2.310 | 2.520 | 54,300 | +0.14(+5.88%) |
Jul 25, 2019 | 2.500 | 2.660 | 2.345 | 2.380 | 146,301 | -0.11(-4.42%) |
Jul 24, 2019 | 2.700 | 2.820 | 2.490 | 2.490 | 64,587 | -0.21(-7.78%) |
Jul 23, 2019 | 2.680 | 2.900 | 2.620 | 2.700 | 295,533 | +0.04(+1.50%) |
Jul 22, 2019 | 2.430 | 2.690 | 2.430 | 2.660 | 63,595 | +0.24(+9.92%) |
Jul 19, 2019 | 2.580 | 2.667 | 2.394 | 2.420 | 149,100 | -0.14(-5.47%) |
Jul 18, 2019 | 2.690 | 2.690 | 2.510 | 2.560 | 81,760 | -0.06(-2.29%) |
Jul 17, 2019 | 2.730 | 2.790 | 2.610 | 2.620 | 43,169 | -0.12(-4.38%) |
Jul 16, 2019 | 2.600 | 2.830 | 2.535 | 2.740 | 79,637 | +0.15(+5.79%) |
Jul 15, 2019 | 2.790 | 2.790 | 2.500 | 2.590 | 143,549 | -0.16(-5.82%) |
Jul 12, 2019 | 2.840 | 2.860 | 2.720 | 2.750 | 97,800 | -0.06(-2.14%) |
Jul 11, 2019 | 2.820 | 2.970 | 2.780 | 2.810 | 93,245 | -0.03(-1.06%) |
Jul 10, 2019 | 2.970 | 2.985 | 2.670 | 2.840 | 244,432 | -0.13(-4.38%) |
Jul 09, 2019 | 2.990 | 3.010 | 2.820 | 2.970 | 175,132 | -0.02(-0.67%) |
Jul 08, 2019 | 2.830 | 2.990 | 2.760 | 2.990 | 369,883 | +0.18(+6.41%) |
Jul 05, 2019 | 2.610 | 2.810 | 2.560 | 2.810 | 440,000 | +0.16(+6.04%) |
Jul 03, 2019 | 2.580 | 2.690 | 2.510 | 2.650 | 349,900 | +0.06(+2.32%) |
Jul 02, 2019 | 2.600 | 2.700 | 2.460 | 2.590 | 1,350,223 | -0.03(-1.15%) |
Jul 01, 2019 | 2.500 | 3.490 | 2.350 | 2.620 | 26,132,844 | +0.58(+28.43%) |
Jun 28, 2019 | 2.010 | 2.210 | 1.890 | 2.040 | 1,714,900 | +0.04(+2.00%) |
Jun 27, 2019 | 2.020 | 2.280 | 1.960 | 2.000 | 255,566 | -0.01(-0.50%) |
Jun 26, 2019 | 2.000 | 2.070 | 1.860 | 2.010 | 185,092 | +0.01(+0.50%) |
Jun 25, 2019 | 1.850 | 2.120 | 1.830 | 2.000 | 575,618 | +0.17(+9.29%) |
Jun 24, 2019 | 2.280 | 2.280 | 1.810 | 1.830 | 158,594 | -0.45(-19.74%) |
Jun 21, 2019 | 2.480 | 2.480 | 2.260 | 2.280 | 99,900 | -0.22(-8.80%) |
Jun 20, 2019 | 2.590 | 2.670 | 2.435 | 2.500 | 141,830 | -0.09(-3.47%) |
Jun 19, 2019 | 2.740 | 2.850 | 2.550 | 2.590 | 85,022 | -0.17(-6.16%) |
Jun 18, 2019 | 2.570 | 2.880 | 2.570 | 2.760 | 62,075 | +0.05(+1.85%) |
Jun 17, 2019 | 2.900 | 3.035 | 2.700 | 2.710 | 181,688 | -0.30(-9.97%) |
Jun 14, 2019 | 3.010 | 3.220 | 2.900 | 3.010 | 89,100 | -0.01(-0.33%) |
Jun 13, 2019 | 2.990 | 3.065 | 2.800 | 3.020 | 113,636 | +0.07(+2.37%) |
Jun 12, 2019 | 2.960 | 3.040 | 2.925 | 2.950 | 127,598 | -0.06(-1.99%) |
Jun 11, 2019 | 2.850 | 3.140 | 2.840 | 3.010 | 116,220 | +0.19(+6.74%) |
Jun 10, 2019 | 2.760 | 3.055 | 2.650 | 2.820 | 191,326 | +0.06(+2.17%) |
Jun 07, 2019 | 2.550 | 3.280 | 2.550 | 2.760 | 269,000 | +0.21(+8.24%) |
Jun 06, 2019 | 2.580 | 2.750 | 2.510 | 2.550 | 211,447 | -0.04(-1.54%) |
Jun 05, 2019 | 2.700 | 2.810 | 2.380 | 2.590 | 61,838 | -0.11(-4.07%) |
Jun 04, 2019 | 2.820 | 2.875 | 2.640 | 2.700 | 238,994 | -0.10(-3.57%) |