Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.750 | 2.930 | 2.580 | 2.640 | 423,100 | -0.09(-3.30%) |
Aug 29, 2019 | 2.700 | 2.800 | 2.666 | 2.730 | 182,679 | +0.05(+1.87%) |
Aug 28, 2019 | 2.580 | 2.800 | 2.580 | 2.680 | 234,063 | +0.08(+3.08%) |
Aug 27, 2019 | 2.660 | 2.700 | 2.570 | 2.600 | 155,559 | -0.05(-1.89%) |
Aug 26, 2019 | 2.540 | 2.670 | 2.530 | 2.650 | 176,820 | +0.12(+4.74%) |
Aug 23, 2019 | 2.660 | 2.710 | 2.520 | 2.530 | 261,000 | -0.13(-4.89%) |
Aug 22, 2019 | 2.730 | 2.740 | 2.600 | 2.660 | 94,424 | -0.05(-1.85%) |
Aug 21, 2019 | 2.670 | 2.770 | 2.650 | 2.710 | 142,606 | +0.05(+1.88%) |
Aug 20, 2019 | 2.740 | 2.740 | 2.630 | 2.660 | 122,759 | -0.09(-3.27%) |
Aug 19, 2019 | 2.740 | 2.826 | 2.610 | 2.750 | 216,037 | +0.04(+1.48%) |
Aug 16, 2019 | 2.510 | 2.730 | 2.460 | 2.710 | 287,800 | +0.21(+8.40%) |
Aug 15, 2019 | 2.600 | 2.630 | 2.500 | 2.500 | 190,366 | -0.07(-2.72%) |
Aug 14, 2019 | 2.400 | 2.648 | 2.370 | 2.570 | 418,027 | +0.12(+4.90%) |
Aug 13, 2019 | 2.360 | 2.450 | 2.360 | 2.450 | 65,573 | +0.09(+3.81%) |
Aug 12, 2019 | 2.340 | 2.490 | 2.260 | 2.360 | 198,122 | +0.01(+0.43%) |
Aug 09, 2019 | 2.500 | 2.500 | 2.300 | 2.350 | 235,900 | -0.15(-6.00%) |
Aug 08, 2019 | 2.500 | 2.640 | 2.430 | 2.500 | 313,750 | +0.03(+1.21%) |
Aug 07, 2019 | 2.420 | 2.570 | 2.300 | 2.470 | 458,588 | +0.10(+4.22%) |
Aug 06, 2019 | 2.250 | 2.390 | 2.250 | 2.370 | 253,117 | +0.15(+6.76%) |
Aug 05, 2019 | 2.350 | 2.390 | 2.210 | 2.220 | 503,683 | -0.19(-7.88%) |
Aug 02, 2019 | 2.450 | 2.525 | 2.360 | 2.410 | 325,900 | -0.06(-2.43%) |
Aug 01, 2019 | 2.570 | 2.650 | 2.470 | 2.470 | 300,215 | -0.09(-3.52%) |
Jul 31, 2019 | 2.550 | 2.680 | 2.530 | 2.560 | 418,523 | +0.05(+1.99%) |
Jul 30, 2019 | 2.510 | 2.635 | 2.500 | 2.510 | 248,558 | -0.02(-0.79%) |
Jul 29, 2019 | 2.630 | 2.630 | 2.500 | 2.530 | 347,785 | -0.02(-0.78%) |
Jul 26, 2019 | 2.570 | 2.710 | 2.535 | 2.550 | 293,700 | +0.00(+0.00%) |
Jul 25, 2019 | 2.670 | 2.730 | 2.550 | 2.550 | 297,194 | -0.09(-3.41%) |
Jul 24, 2019 | 2.630 | 2.760 | 2.560 | 2.640 | 808,333 | +0.12(+4.76%) |
Jul 23, 2019 | 2.580 | 2.590 | 2.490 | 2.520 | 382,719 | -0.05(-1.95%) |
Jul 22, 2019 | 2.550 | 2.610 | 2.500 | 2.570 | 393,506 | +0.03(+1.18%) |
Jul 19, 2019 | 2.850 | 2.850 | 2.500 | 2.540 | 1,148,700 | -0.28(-9.93%) |
Jul 18, 2019 | 3.040 | 3.040 | 2.720 | 2.820 | 847,874 | -0.24(-7.84%) |
Jul 17, 2019 | 3.020 | 3.340 | 3.000 | 3.060 | 1,063,848 | +0.03(+0.99%) |
Jul 16, 2019 | 3.050 | 3.150 | 3.010 | 3.030 | 411,996 | -0.05(-1.62%) |
Jul 15, 2019 | 3.220 | 3.240 | 3.060 | 3.080 | 466,510 | -0.14(-4.35%) |
Jul 12, 2019 | 3.220 | 3.270 | 3.190 | 3.220 | 395,300 | +0.01(+0.31%) |
Jul 11, 2019 | 3.260 | 3.330 | 3.180 | 3.210 | 426,092 | -0.07(-2.13%) |
Jul 10, 2019 | 3.320 | 3.350 | 3.140 | 3.280 | 539,833 | -0.05(-1.50%) |
Jul 09, 2019 | 3.320 | 3.440 | 3.240 | 3.330 | 358,990 | -0.03(-0.89%) |
Jul 08, 2019 | 3.440 | 3.440 | 3.300 | 3.360 | 432,540 | -0.11(-3.17%) |
Jul 05, 2019 | 3.730 | 3.740 | 3.385 | 3.470 | 888,800 | -0.34(-8.92%) |
Jul 03, 2019 | 3.880 | 3.990 | 3.750 | 3.810 | 277,000 | -0.09(-2.31%) |
Jul 02, 2019 | 3.820 | 4.090 | 3.650 | 3.900 | 1,627,496 | +0.32(+8.94%) |
Jul 01, 2019 | 3.460 | 3.890 | 3.400 | 3.580 | 1,411,594 | +0.21(+6.23%) |
Jun 28, 2019 | 3.290 | 3.540 | 3.240 | 3.370 | 5,162,300 | +0.15(+4.66%) |
Jun 27, 2019 | 3.210 | 3.300 | 3.130 | 3.220 | 403,385 | -0.01(-0.31%) |
Jun 26, 2019 | 3.330 | 3.370 | 3.150 | 3.230 | 341,643 | -0.07(-2.12%) |
Jun 25, 2019 | 3.250 | 3.380 | 3.230 | 3.300 | 296,433 | +0.07(+2.17%) |
Jun 24, 2019 | 3.400 | 3.410 | 3.210 | 3.230 | 434,637 | -0.17(-5.00%) |
Jun 21, 2019 | 3.300 | 3.460 | 3.220 | 3.400 | 535,600 | +0.11(+3.34%) |
Jun 20, 2019 | 3.290 | 3.340 | 3.210 | 3.290 | 375,734 | +0.04(+1.23%) |
Jun 19, 2019 | 3.310 | 3.410 | 3.130 | 3.250 | 415,593 | -0.03(-0.91%) |
Jun 18, 2019 | 3.210 | 3.400 | 3.150 | 3.280 | 660,751 | +0.14(+4.46%) |
Jun 17, 2019 | 3.100 | 3.180 | 3.030 | 3.140 | 304,528 | +0.08(+2.61%) |
Jun 14, 2019 | 3.280 | 3.340 | 2.980 | 3.060 | 439,200 | -0.23(-6.99%) |
Jun 13, 2019 | 3.250 | 3.360 | 3.180 | 3.290 | 291,579 | +0.06(+1.86%) |
Jun 12, 2019 | 3.190 | 3.350 | 3.140 | 3.230 | 340,894 | +0.02(+0.62%) |
Jun 11, 2019 | 3.040 | 3.230 | 3.010 | 3.210 | 355,917 | +0.17(+5.59%) |
Jun 10, 2019 | 3.010 | 3.050 | 2.970 | 3.040 | 315,320 | +0.06(+2.01%) |
Jun 07, 2019 | 3.010 | 3.010 | 2.910 | 2.980 | 272,400 | +0.00(+0.00%) |
Jun 06, 2019 | 2.980 | 3.060 | 2.850 | 2.980 | 218,644 | +0.09(+3.11%) |
Jun 05, 2019 | 2.960 | 2.990 | 2.840 | 2.890 | 200,216 | -0.04(-1.37%) |
Jun 04, 2019 | 2.900 | 3.030 | 2.870 | 2.930 | 177,666 | +0.06(+2.09%) |