Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.897 | 2.995 | 2.852 | 2.897 | 3,664,794 | -0.01(-0.31%) |
Aug 29, 2019 | 2.839 | 2.914 | 2.806 | 2.905 | 4,449,714 | +0.10(+3.56%) |
Aug 28, 2019 | 2.731 | 2.847 | 2.714 | 2.806 | 2,789,155 | +0.06(+2.12%) |
Aug 27, 2019 | 2.831 | 2.864 | 2.731 | 2.747 | 3,893,731 | -0.07(-2.66%) |
Aug 26, 2019 | 2.772 | 2.822 | 2.747 | 2.822 | 3,210,126 | +0.07(+2.73%) |
Aug 23, 2019 | 2.822 | 2.847 | 2.739 | 2.747 | 2,328,975 | -0.07(-2.37%) |
Aug 22, 2019 | 2.772 | 2.856 | 2.764 | 2.814 | 2,397,869 | +0.06(+2.11%) |
Aug 21, 2019 | 2.739 | 2.772 | 2.697 | 2.756 | 3,769,679 | +0.06(+2.16%) |
Aug 20, 2019 | 2.806 | 2.831 | 2.672 | 2.697 | 3,119,764 | -0.11(-3.86%) |
Aug 19, 2019 | 2.756 | 2.864 | 2.747 | 2.806 | 3,409,235 | +0.07(+2.74%) |
Aug 16, 2019 | 2.697 | 2.814 | 2.639 | 2.731 | 5,228,273 | +0.07(+2.50%) |
Aug 15, 2019 | 2.747 | 2.781 | 2.597 | 2.664 | 6,244,175 | -0.06(-2.14%) |
Aug 14, 2019 | 2.955 | 2.980 | 2.706 | 2.722 | 7,941,317 | -0.22(-7.63%) |
Aug 13, 2019 | 2.964 | 3.089 | 2.930 | 2.947 | 3,262,253 | -0.07(-2.21%) |
Aug 12, 2019 | 2.989 | 3.014 | 2.889 | 3.014 | 3,133,969 | +0.02(+0.56%) |
Aug 09, 2019 | 3.047 | 3.072 | 2.947 | 2.997 | 3,417,849 | -0.04(-1.37%) |
Aug 08, 2019 | 3.030 | 3.080 | 2.997 | 3.039 | 4,288,965 | +0.02(+0.83%) |
Aug 07, 2019 | 2.939 | 3.039 | 2.880 | 3.014 | 3,030,659 | +0.07(+2.26%) |
Aug 06, 2019 | 2.964 | 2.997 | 2.905 | 2.947 | 2,574,554 | +0.00(+0.00%) |
Aug 05, 2019 | 2.980 | 2.997 | 2.872 | 2.947 | 3,306,946 | -0.03(-1.12%) |
Aug 02, 2019 | 2.897 | 2.989 | 2.847 | 2.980 | 2,018,950 | +0.07(+2.29%) |
Aug 01, 2019 | 3.005 | 3.039 | 2.914 | 2.914 | 3,485,670 | -0.11(-3.58%) |
Jul 31, 2019 | 3.114 | 3.147 | 2.997 | 3.022 | 4,711,243 | -0.07(-2.16%) |
Jul 30, 2019 | 2.989 | 3.114 | 2.964 | 3.089 | 2,555,264 | +0.10(+3.34%) |
Jul 29, 2019 | 2.980 | 3.047 | 2.947 | 2.989 | 3,067,183 | +0.01(+0.28%) |
Jul 26, 2019 | 2.972 | 3.014 | 2.893 | 2.980 | 3,589,017 | +0.03(+1.13%) |
Jul 25, 2019 | 3.072 | 3.105 | 2.880 | 2.947 | 7,452,899 | +0.07(+2.31%) |
Jul 24, 2019 | 2.872 | 2.955 | 2.856 | 2.880 | 2,603,773 | +0.00(+0.00%) |
Jul 23, 2019 | 2.814 | 2.905 | 2.814 | 2.880 | 2,825,109 | +0.08(+2.98%) |
Jul 22, 2019 | 2.822 | 2.847 | 2.764 | 2.797 | 2,594,325 | +0.00(+0.00%) |
Jul 19, 2019 | 2.947 | 2.955 | 2.689 | 2.797 | 9,804,304 | -0.16(-5.35%) |
Jul 18, 2019 | 3.014 | 3.014 | 2.872 | 2.955 | 4,127,179 | -0.07(-2.47%) |
Jul 17, 2019 | 3.114 | 3.122 | 2.980 | 3.030 | 2,342,293 | -0.08(-2.67%) |
Jul 16, 2019 | 3.055 | 3.134 | 3.022 | 3.114 | 2,300,835 | +0.07(+2.19%) |
Jul 15, 2019 | 3.072 | 3.122 | 3.030 | 3.047 | 2,581,511 | -0.02(-0.81%) |
Jul 12, 2019 | 3.122 | 3.134 | 3.039 | 3.072 | 2,569,572 | -0.05(-1.60%) |
Jul 11, 2019 | 3.189 | 3.213 | 3.072 | 3.122 | 2,927,632 | -0.07(-2.09%) |
Jul 10, 2019 | 3.230 | 3.247 | 3.172 | 3.189 | 1,775,149 | -0.03(-1.03%) |
Jul 09, 2019 | 3.247 | 3.280 | 3.155 | 3.222 | 2,508,426 | -0.02(-0.77%) |
Jul 08, 2019 | 3.205 | 3.288 | 3.205 | 3.247 | 2,689,612 | +0.04(+1.30%) |
Jul 05, 2019 | 3.147 | 3.230 | 3.089 | 3.205 | 1,804,418 | +0.03(+1.05%) |
Jul 03, 2019 | 3.122 | 3.197 | 3.114 | 3.172 | 1,050,555 | +0.05(+1.60%) |
Jul 02, 2019 | 3.089 | 3.172 | 3.072 | 3.122 | 3,036,049 | +0.01(+0.27%) |
Jul 01, 2019 | 3.255 | 3.263 | 3.047 | 3.114 | 4,031,042 | -0.07(-2.09%) |
Jun 28, 2019 | 3.205 | 3.288 | 3.155 | 3.180 | 6,078,712 | +0.07(+2.41%) |
Jun 27, 2019 | 2.897 | 3.114 | 2.880 | 3.105 | 5,738,360 | +0.21(+7.18%) |
Jun 26, 2019 | 2.939 | 3.089 | 2.880 | 2.897 | 5,958,997 | -0.02(-0.85%) |
Jun 25, 2019 | 3.030 | 3.080 | 2.914 | 2.922 | 7,161,130 | -0.11(-3.57%) |
Jun 24, 2019 | 3.313 | 3.330 | 3.014 | 3.030 | 5,471,249 | -0.27(-8.08%) |
Jun 21, 2019 | 3.330 | 3.355 | 3.230 | 3.297 | 6,807,590 | -0.06(-1.74%) |
Jun 20, 2019 | 3.422 | 3.447 | 3.347 | 3.355 | 1,477,607 | -0.06(-1.71%) |
Jun 19, 2019 | 3.480 | 3.497 | 3.343 | 3.413 | 1,759,506 | -0.06(-1.68%) |
Jun 18, 2019 | 3.388 | 3.513 | 3.380 | 3.472 | 5,158,344 | +0.11(+3.22%) |
Jun 17, 2019 | 3.330 | 3.422 | 3.326 | 3.363 | 3,574,275 | +0.06(+1.76%) |
Jun 14, 2019 | 3.555 | 3.566 | 3.297 | 3.305 | 8,073,638 | -0.27(-7.46%) |
Jun 13, 2019 | 3.505 | 3.613 | 3.501 | 3.571 | 1,934,646 | +0.07(+2.14%) |
Jun 12, 2019 | 3.447 | 3.555 | 3.438 | 3.497 | 2,224,162 | +0.03(+0.96%) |
Jun 11, 2019 | 3.513 | 3.584 | 3.438 | 3.463 | 3,994,900 | -0.04(-1.19%) |
Jun 10, 2019 | 3.397 | 3.538 | 3.347 | 3.505 | 3,598,211 | +0.13(+3.95%) |
Jun 07, 2019 | 3.338 | 3.422 | 3.297 | 3.372 | 2,166,335 | +0.05(+1.50%) |
Jun 06, 2019 | 3.380 | 3.380 | 3.247 | 3.322 | 3,113,299 | -0.05(-1.48%) |
Jun 05, 2019 | 3.413 | 3.422 | 3.322 | 3.372 | 1,512,897 | -0.02(-0.74%) |
Jun 04, 2019 | 3.397 | 3.422 | 3.313 | 3.397 | 2,379,331 | +0.02(+0.74%) |