Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.460 | 3.520 | 3.220 | 3.400 | 470,000 | -0.11(-3.13%) |
Aug 29, 2019 | 3.750 | 3.760 | 3.480 | 3.510 | 617,036 | -0.16(-4.36%) |
Aug 28, 2019 | 3.670 | 3.810 | 3.600 | 3.670 | 327,213 | -0.02(-0.54%) |
Aug 27, 2019 | 3.730 | 3.900 | 3.600 | 3.690 | 679,714 | +0.03(+0.82%) |
Aug 26, 2019 | 3.520 | 3.900 | 3.450 | 3.660 | 980,765 | +0.14(+3.98%) |
Aug 23, 2019 | 3.620 | 3.650 | 3.330 | 3.520 | 643,300 | -0.08(-2.22%) |
Aug 22, 2019 | 3.490 | 3.650 | 3.400 | 3.600 | 673,050 | +0.17(+4.96%) |
Aug 21, 2019 | 3.170 | 3.500 | 2.970 | 3.430 | 871,030 | +0.29(+9.24%) |
Aug 20, 2019 | 3.100 | 3.330 | 2.970 | 3.140 | 1,019,596 | +0.17(+5.72%) |
Aug 19, 2019 | 2.590 | 3.060 | 2.550 | 2.970 | 899,294 | +0.50(+20.24%) |
Aug 16, 2019 | 2.170 | 2.500 | 2.170 | 2.470 | 196,100 | +0.32(+14.88%) |
Aug 15, 2019 | 2.230 | 2.290 | 2.100 | 2.150 | 155,774 | -0.07(-3.15%) |
Aug 14, 2019 | 2.290 | 2.310 | 2.220 | 2.220 | 99,447 | -0.12(-5.13%) |
Aug 13, 2019 | 2.260 | 2.380 | 2.260 | 2.340 | 59,759 | +0.09(+4.00%) |
Aug 12, 2019 | 2.300 | 2.350 | 2.250 | 2.250 | 74,037 | -0.03(-1.32%) |
Aug 09, 2019 | 2.280 | 2.370 | 2.280 | 2.280 | 81,300 | -0.06(-2.56%) |
Aug 08, 2019 | 2.250 | 2.440 | 2.250 | 2.340 | 94,408 | +0.10(+4.46%) |
Aug 07, 2019 | 2.250 | 2.340 | 2.210 | 2.240 | 61,688 | -0.02(-0.88%) |
Aug 06, 2019 | 2.230 | 2.300 | 2.160 | 2.260 | 55,663 | +0.06(+2.73%) |
Aug 05, 2019 | 2.280 | 2.340 | 2.190 | 2.200 | 129,838 | -0.14(-5.98%) |
Aug 02, 2019 | 2.410 | 2.434 | 2.270 | 2.340 | 81,000 | -0.08(-3.31%) |
Aug 01, 2019 | 2.410 | 2.520 | 2.380 | 2.420 | 78,101 | +0.01(+0.41%) |
Jul 31, 2019 | 2.450 | 2.500 | 2.410 | 2.410 | 121,954 | -0.05(-2.03%) |
Jul 30, 2019 | 2.400 | 2.500 | 2.400 | 2.460 | 116,819 | +0.05(+2.07%) |
Jul 29, 2019 | 2.360 | 2.450 | 2.350 | 2.410 | 72,157 | +0.03(+1.26%) |
Jul 26, 2019 | 2.390 | 2.430 | 2.360 | 2.380 | 94,900 | +0.01(+0.42%) |
Jul 25, 2019 | 2.390 | 2.480 | 2.312 | 2.370 | 115,692 | +0.00(+0.00%) |
Jul 24, 2019 | 2.260 | 2.390 | 2.250 | 2.370 | 84,287 | +0.09(+3.95%) |
Jul 23, 2019 | 2.380 | 2.400 | 2.270 | 2.280 | 116,250 | -0.10(-4.20%) |
Jul 22, 2019 | 2.500 | 2.510 | 2.330 | 2.380 | 135,103 | -0.12(-4.80%) |
Jul 19, 2019 | 2.530 | 2.560 | 2.470 | 2.500 | 60,600 | -0.07(-2.72%) |
Jul 18, 2019 | 2.600 | 2.610 | 2.500 | 2.570 | 87,603 | -0.03(-1.15%) |
Jul 17, 2019 | 2.590 | 2.640 | 2.570 | 2.600 | 37,941 | +0.01(+0.39%) |
Jul 16, 2019 | 2.550 | 2.620 | 2.540 | 2.590 | 105,851 | +0.05(+1.97%) |
Jul 15, 2019 | 2.530 | 2.600 | 2.500 | 2.540 | 36,586 | +0.00(+0.00%) |
Jul 12, 2019 | 2.560 | 2.600 | 2.510 | 2.540 | 89,700 | -0.04(-1.55%) |
Jul 11, 2019 | 2.630 | 2.670 | 2.550 | 2.580 | 75,864 | -0.05(-1.90%) |
Jul 10, 2019 | 2.610 | 2.670 | 2.570 | 2.630 | 75,214 | +0.02(+0.77%) |
Jul 09, 2019 | 2.560 | 2.650 | 2.560 | 2.610 | 168,355 | +0.04(+1.56%) |
Jul 08, 2019 | 2.690 | 2.740 | 2.560 | 2.570 | 85,286 | -0.13(-4.81%) |
Jul 05, 2019 | 2.670 | 2.750 | 2.660 | 2.700 | 50,300 | +0.02(+0.75%) |
Jul 03, 2019 | 2.750 | 2.790 | 2.660 | 2.680 | 44,600 | +0.01(+0.37%) |
Jul 02, 2019 | 2.750 | 2.760 | 2.650 | 2.670 | 74,215 | -0.08(-2.91%) |
Jul 01, 2019 | 2.750 | 2.780 | 2.640 | 2.750 | 68,187 | +0.06(+2.23%) |
Jun 28, 2019 | 2.530 | 2.700 | 2.530 | 2.690 | 656,000 | +0.16(+6.32%) |
Jun 27, 2019 | 2.500 | 2.600 | 2.500 | 2.530 | 108,577 | +0.03(+1.20%) |
Jun 26, 2019 | 2.520 | 2.540 | 2.450 | 2.500 | 120,522 | -0.01(-0.40%) |
Jun 25, 2019 | 2.560 | 2.580 | 2.440 | 2.510 | 77,747 | -0.07(-2.71%) |
Jun 24, 2019 | 2.580 | 2.620 | 2.520 | 2.580 | 66,144 | -0.01(-0.39%) |
Jun 21, 2019 | 2.550 | 2.620 | 2.520 | 2.590 | 173,000 | -0.01(-0.38%) |
Jun 20, 2019 | 2.550 | 2.630 | 2.530 | 2.600 | 167,408 | +0.05(+1.96%) |
Jun 19, 2019 | 2.530 | 2.605 | 2.520 | 2.550 | 84,488 | +0.04(+1.59%) |
Jun 18, 2019 | 2.500 | 2.570 | 2.350 | 2.510 | 694,624 | +0.02(+0.80%) |
Jun 17, 2019 | 2.670 | 2.730 | 2.440 | 2.490 | 274,005 | -0.17(-6.39%) |
Jun 14, 2019 | 2.720 | 2.790 | 2.640 | 2.660 | 49,100 | -0.08(-2.92%) |
Jun 13, 2019 | 2.670 | 2.790 | 2.670 | 2.740 | 71,147 | +0.09(+3.40%) |
Jun 12, 2019 | 2.600 | 2.790 | 2.600 | 2.650 | 103,505 | +0.03(+1.15%) |
Jun 11, 2019 | 2.640 | 2.760 | 2.560 | 2.620 | 112,571 | +0.00(+0.19%) |
Jun 10, 2019 | 2.600 | 2.790 | 2.600 | 2.615 | 74,583 | +0.04(+1.36%) |
Jun 07, 2019 | 2.650 | 2.650 | 2.530 | 2.580 | 116,000 | -0.07(-2.64%) |
Jun 06, 2019 | 2.580 | 2.680 | 2.530 | 2.650 | 80,108 | +0.08(+3.11%) |
Jun 05, 2019 | 2.660 | 2.683 | 2.570 | 2.570 | 65,975 | -0.13(-4.81%) |
Jun 04, 2019 | 2.520 | 2.720 | 2.520 | 2.700 | 141,311 | +0.10(+3.85%) |