Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.915 | 3.053 | 2.804 | 3.023 | 3,649 | +0.15(+5.21%) |
Aug 29, 2019 | 2.877 | 2.915 | 2.770 | 2.873 | 7,748 | -0.08(-2.73%) |
Aug 28, 2019 | 2.885 | 2.954 | 2.785 | 2.954 | 4,941 | +0.08(+2.67%) |
Aug 27, 2019 | 2.862 | 3.069 | 2.777 | 2.877 | 23,241 | +0.01(+0.30%) |
Aug 26, 2019 | 2.972 | 2.972 | 2.868 | 2.868 | 4,561 | -0.12(-4.14%) |
Aug 23, 2019 | 3.000 | 3.000 | 2.992 | 2.992 | 1,042 | +0.05(+1.70%) |
Aug 22, 2019 | 2.985 | 2.992 | 2.942 | 2.942 | 1,927 | -0.10(-3.41%) |
Aug 21, 2019 | 2.816 | 3.046 | 2.816 | 3.046 | 5,949 | +0.26(+9.37%) |
Aug 20, 2019 | 2.938 | 2.938 | 2.785 | 2.785 | 2,344 | -0.11(-3.68%) |
Aug 19, 2019 | 2.862 | 2.930 | 2.762 | 2.892 | 12,515 | +0.13(+4.66%) |
Aug 16, 2019 | 3.008 | 3.008 | 2.763 | 2.763 | 29,586 | -0.23(-7.67%) |
Aug 15, 2019 | 2.877 | 3.067 | 2.863 | 2.992 | 11,959 | +0.12(+4.00%) |
Aug 14, 2019 | 2.917 | 2.917 | 2.877 | 2.877 | 12,934 | +0.06(+2.18%) |
Aug 13, 2019 | 2.915 | 2.915 | 2.816 | 2.816 | 15,265 | -0.03(-1.08%) |
Aug 12, 2019 | 2.866 | 2.954 | 2.839 | 2.846 | 10,848 | -0.02(-0.54%) |
Aug 09, 2019 | 2.908 | 2.908 | 2.862 | 2.862 | 2,215 | +0.00(+0.00%) |
Aug 08, 2019 | 2.962 | 2.969 | 2.839 | 2.862 | 2,606 | -0.09(-3.12%) |
Aug 07, 2019 | 3.003 | 3.003 | 2.853 | 2.954 | 1,402 | +0.12(+4.05%) |
Aug 06, 2019 | 2.977 | 3.022 | 2.839 | 2.839 | 4,679 | -0.09(-3.14%) |
Aug 05, 2019 | 2.915 | 3.031 | 2.762 | 2.931 | 10,412 | +0.08(+2.96%) |
Aug 02, 2019 | 2.892 | 2.985 | 2.839 | 2.846 | 8,472 | -0.15(-4.87%) |
Aug 01, 2019 | 3.046 | 3.286 | 2.885 | 2.992 | 27,132 | +0.08(+2.90%) |
Jul 31, 2019 | 2.954 | 3.037 | 2.908 | 2.908 | 3,652 | -0.02(-0.54%) |
Jul 30, 2019 | 2.954 | 3.038 | 2.839 | 2.924 | 4,505 | +0.08(+2.99%) |
Jul 29, 2019 | 2.915 | 3.026 | 2.839 | 2.839 | 3,734 | -0.16(-5.37%) |
Jul 26, 2019 | 2.892 | 3.000 | 2.839 | 3.000 | 7,298 | +0.01(+0.26%) |
Jul 25, 2019 | 2.992 | 3.054 | 2.693 | 2.992 | 6,270 | -0.05(-1.79%) |
Jul 24, 2019 | 2.869 | 3.047 | 2.869 | 3.047 | 5,380 | +0.11(+3.74%) |
Jul 23, 2019 | 3.046 | 3.046 | 2.747 | 2.937 | 4,511 | -0.06(-1.84%) |
Jul 22, 2019 | 3.008 | 3.054 | 2.954 | 2.992 | 3,550 | +0.00(+0.00%) |
Jul 19, 2019 | 3.017 | 3.017 | 2.992 | 2.992 | 4,431 | -0.00(-0.00%) |
Jul 18, 2019 | 3.031 | 3.061 | 2.992 | 2.992 | 4,924 | -0.04(-1.27%) |
Jul 17, 2019 | 3.054 | 3.054 | 3.031 | 3.031 | 2,185 | -0.05(-1.49%) |
Jul 16, 2019 | 2.992 | 3.077 | 2.992 | 3.077 | 7,116 | +0.02(+0.55%) |
Jul 15, 2019 | 3.169 | 3.169 | 2.992 | 3.060 | 9,313 | +0.07(+2.26%) |
Jul 12, 2019 | 3.069 | 3.100 | 2.777 | 2.992 | 20,332 | -0.04(-1.30%) |
Jul 11, 2019 | 3.061 | 3.069 | 3.015 | 3.031 | 8,555 | +0.03(+1.05%) |
Jul 10, 2019 | 2.877 | 3.061 | 2.869 | 3.000 | 20,528 | -0.02(-0.76%) |
Jul 09, 2019 | 2.992 | 3.146 | 2.931 | 3.023 | 40,983 | -0.02(-0.50%) |
Jul 08, 2019 | 3.372 | 3.444 | 3.023 | 3.038 | 30,424 | -0.10(-3.21%) |
Jul 05, 2019 | 3.368 | 3.368 | 3.139 | 3.139 | 4,561 | +0.01(+0.28%) |
Jul 03, 2019 | 3.130 | 3.130 | 3.077 | 3.130 | 2,737 | -0.01(-0.43%) |
Jul 02, 2019 | 3.184 | 3.184 | 3.069 | 3.144 | 4,529 | -0.00(-0.06%) |
Jul 01, 2019 | 3.138 | 3.313 | 3.138 | 3.146 | 5,433 | -0.01(-0.24%) |
Jun 28, 2019 | 3.245 | 3.337 | 3.115 | 3.153 | 3,388 | -0.15(-4.42%) |
Jun 27, 2019 | 3.299 | 3.376 | 3.000 | 3.299 | 8,045 | +0.00(+0.00%) |
Jun 26, 2019 | 3.307 | 3.428 | 3.230 | 3.299 | 28,892 | +0.15(+4.86%) |
Jun 25, 2019 | 3.240 | 3.261 | 3.146 | 3.146 | 3,910 | -0.09(-2.92%) |
Jun 24, 2019 | 3.153 | 3.241 | 3.153 | 3.241 | 1,783 | -0.06(-1.77%) |
Jun 21, 2019 | 3.307 | 3.307 | 3.299 | 3.299 | 5,083 | -0.09(-2.69%) |
Jun 20, 2019 | 3.384 | 3.390 | 3.384 | 3.390 | 638 | -0.00(-0.03%) |
Jun 19, 2019 | 3.291 | 3.453 | 3.291 | 3.391 | 3,271 | +0.00(+0.00%) |
Jun 18, 2019 | 3.591 | 3.652 | 3.261 | 3.391 | 13,069 | -0.05(-1.42%) |
Jun 17, 2019 | 3.253 | 3.683 | 3.168 | 3.440 | 19,091 | +0.26(+8.05%) |
Jun 14, 2019 | 3.100 | 3.192 | 3.069 | 3.184 | 16,552 | +0.04(+1.16%) |
Jun 13, 2019 | 3.115 | 3.222 | 3.077 | 3.148 | 10,204 | +0.09(+2.82%) |
Jun 12, 2019 | 3.069 | 3.353 | 3.046 | 3.061 | 15,400 | +0.02(+0.76%) |
Jun 11, 2019 | 3.069 | 3.069 | 2.992 | 3.038 | 8,744 | -0.11(-3.41%) |
Jun 10, 2019 | 3.192 | 3.192 | 2.992 | 3.146 | 7,051 | +0.02(+0.74%) |
Jun 07, 2019 | 3.284 | 3.314 | 2.962 | 3.123 | 9,775 | -0.07(-2.34%) |
Jun 06, 2019 | 3.261 | 3.261 | 3.069 | 3.198 | 8,037 | -0.02(-0.53%) |
Jun 05, 2019 | 3.245 | 3.389 | 3.077 | 3.215 | 16,201 | -0.11(-3.40%) |
Jun 04, 2019 | 3.376 | 3.387 | 3.078 | 3.328 | 4,086 | +0.02(+0.57%) |