Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.924 | 2.955 | 2.874 | 2.879 | 68,158 | -0.05(-1.55%) |
Aug 29, 2019 | 2.947 | 2.953 | 2.907 | 2.924 | 52,120 | +0.02(+0.59%) |
Aug 28, 2019 | 2.947 | 2.998 | 2.907 | 2.907 | 49,498 | -0.02(-0.78%) |
Aug 27, 2019 | 2.924 | 2.958 | 2.873 | 2.930 | 42,899 | +0.03(+0.98%) |
Aug 26, 2019 | 2.941 | 2.944 | 2.839 | 2.901 | 33,321 | -0.01(-0.20%) |
Aug 23, 2019 | 2.930 | 3.009 | 2.862 | 2.907 | 71,504 | -0.04(-1.35%) |
Aug 22, 2019 | 3.009 | 3.009 | 2.930 | 2.947 | 31,276 | -0.03(-1.14%) |
Aug 21, 2019 | 3.004 | 3.004 | 2.885 | 2.981 | 47,881 | +0.02(+0.57%) |
Aug 20, 2019 | 3.009 | 3.009 | 2.928 | 2.964 | 29,492 | -0.03(-0.95%) |
Aug 19, 2019 | 2.987 | 3.077 | 2.947 | 2.992 | 74,621 | +0.09(+2.93%) |
Aug 16, 2019 | 2.918 | 2.958 | 2.856 | 2.907 | 64,987 | +0.05(+1.79%) |
Aug 15, 2019 | 2.879 | 2.975 | 2.811 | 2.856 | 128,142 | -0.05(-1.57%) |
Aug 14, 2019 | 2.981 | 2.981 | 2.845 | 2.901 | 107,423 | -0.04(-1.35%) |
Aug 13, 2019 | 2.782 | 2.970 | 2.782 | 2.941 | 129,621 | +0.11(+4.02%) |
Aug 12, 2019 | 2.754 | 2.890 | 2.737 | 2.828 | 66,882 | +0.12(+4.40%) |
Aug 09, 2019 | 2.771 | 2.833 | 2.703 | 2.708 | 76,435 | -0.09(-3.25%) |
Aug 08, 2019 | 2.896 | 2.896 | 2.760 | 2.799 | 106,254 | -0.09(-2.95%) |
Aug 07, 2019 | 2.907 | 2.907 | 2.754 | 2.884 | 101,138 | -0.04(-1.36%) |
Aug 06, 2019 | 2.924 | 2.942 | 2.852 | 2.924 | 76,886 | +0.02(+0.59%) |
Aug 05, 2019 | 2.918 | 2.918 | 2.790 | 2.907 | 168,123 | +0.00(+0.00%) |
Aug 02, 2019 | 2.987 | 3.009 | 2.907 | 2.907 | 78,549 | -0.11(-3.76%) |
Aug 01, 2019 | 3.117 | 3.150 | 2.998 | 3.021 | 80,493 | -0.10(-3.27%) |
Jul 31, 2019 | 3.208 | 3.251 | 3.055 | 3.123 | 114,019 | -0.05(-1.61%) |
Jul 30, 2019 | 3.083 | 3.262 | 3.072 | 3.174 | 132,665 | +0.06(+2.01%) |
Jul 29, 2019 | 3.231 | 3.288 | 3.066 | 3.112 | 325,777 | -0.09(-2.92%) |
Jul 26, 2019 | 3.139 | 3.205 | 3.123 | 3.205 | 301,879 | +0.08(+2.63%) |
Jul 25, 2019 | 3.161 | 3.161 | 3.096 | 3.123 | 145,542 | -0.02(-0.70%) |
Jul 24, 2019 | 3.161 | 3.200 | 3.068 | 3.145 | 168,132 | -0.01(-0.17%) |
Jul 23, 2019 | 3.161 | 3.178 | 3.112 | 3.150 | 143,175 | +0.04(+1.23%) |
Jul 22, 2019 | 3.150 | 3.205 | 3.080 | 3.112 | 222,779 | +0.03(+1.07%) |
Jul 19, 2019 | 3.074 | 3.189 | 3.024 | 3.079 | 123,197 | +0.06(+2.00%) |
Jul 18, 2019 | 3.222 | 3.222 | 3.019 | 3.019 | 77,959 | -0.16(-5.00%) |
Jul 17, 2019 | 3.194 | 3.194 | 3.134 | 3.178 | 54,268 | -0.01(-0.17%) |
Jul 16, 2019 | 3.090 | 3.194 | 3.041 | 3.183 | 95,314 | +0.09(+3.01%) |
Jul 15, 2019 | 3.046 | 3.123 | 2.935 | 3.090 | 147,705 | +0.08(+2.73%) |
Jul 12, 2019 | 3.035 | 3.035 | 2.992 | 3.008 | 13,506 | -0.02(-0.72%) |
Jul 11, 2019 | 3.085 | 3.085 | 2.964 | 3.030 | 82,441 | -0.05(-1.60%) |
Jul 10, 2019 | 2.876 | 3.090 | 2.876 | 3.079 | 154,117 | +0.19(+6.64%) |
Jul 09, 2019 | 2.822 | 2.893 | 2.774 | 2.887 | 71,870 | +0.05(+1.93%) |
Jul 08, 2019 | 2.822 | 2.866 | 2.805 | 2.833 | 49,016 | -0.01(-0.19%) |
Jul 05, 2019 | 2.805 | 2.875 | 2.801 | 2.838 | 35,772 | +0.06(+2.05%) |
Jul 03, 2019 | 2.767 | 2.843 | 2.767 | 2.781 | 69,355 | +0.03(+1.12%) |
Jul 02, 2019 | 2.734 | 2.794 | 2.734 | 2.750 | 24,290 | -0.02(-0.59%) |
Jul 01, 2019 | 2.838 | 2.887 | 2.750 | 2.767 | 32,126 | -0.01(-0.39%) |
Jun 28, 2019 | 2.734 | 2.794 | 2.665 | 2.778 | 77,021 | +0.07(+2.63%) |
Jun 27, 2019 | 2.674 | 2.715 | 2.630 | 2.707 | 32,587 | +0.02(+0.61%) |
Jun 26, 2019 | 2.663 | 2.726 | 2.652 | 2.690 | 56,039 | +0.05(+1.87%) |
Jun 25, 2019 | 2.718 | 2.726 | 2.619 | 2.641 | 43,527 | -0.06(-2.23%) |
Jun 24, 2019 | 2.690 | 2.723 | 2.603 | 2.701 | 86,316 | +0.05(+2.07%) |
Jun 21, 2019 | 2.663 | 2.734 | 2.608 | 2.646 | 44,898 | -0.01(-0.41%) |
Jun 20, 2019 | 2.504 | 2.696 | 2.466 | 2.657 | 138,008 | +0.20(+8.02%) |
Jun 19, 2019 | 2.449 | 2.492 | 2.444 | 2.460 | 48,141 | +0.02(+0.67%) |
Jun 18, 2019 | 2.515 | 2.586 | 2.444 | 2.444 | 84,820 | -0.02(-0.67%) |
Jun 17, 2019 | 2.455 | 2.504 | 2.438 | 2.460 | 74,765 | +0.01(+0.22%) |
Jun 14, 2019 | 2.455 | 2.509 | 2.393 | 2.455 | 98,010 | +0.03(+1.36%) |
Jun 13, 2019 | 2.422 | 2.515 | 2.416 | 2.422 | 47,282 | +0.05(+2.31%) |
Jun 12, 2019 | 2.449 | 2.466 | 2.345 | 2.367 | 80,943 | -0.09(-3.57%) |
Jun 11, 2019 | 2.466 | 2.535 | 2.444 | 2.455 | 54,956 | -0.01(-0.44%) |
Jun 10, 2019 | 2.449 | 2.542 | 2.401 | 2.466 | 28,924 | -0.01(-0.22%) |
Jun 07, 2019 | 2.444 | 2.515 | 2.400 | 2.471 | 79,393 | +0.03(+1.12%) |
Jun 06, 2019 | 2.487 | 2.529 | 2.378 | 2.444 | 128,603 | -0.07(-2.83%) |
Jun 05, 2019 | 2.613 | 2.613 | 2.493 | 2.515 | 76,305 | -0.10(-3.77%) |
Jun 04, 2019 | 2.630 | 2.666 | 2.529 | 2.613 | 87,895 | +0.04(+1.49%) |