Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.900 | 4.050 | 3.845 | 4.030 | 360,600 | +0.15(+3.87%) |
Aug 29, 2019 | 3.890 | 3.960 | 3.460 | 3.880 | 594,294 | +0.01(+0.26%) |
Aug 28, 2019 | 4.200 | 4.200 | 3.810 | 3.870 | 499,063 | -0.29(-6.97%) |
Aug 27, 2019 | 3.900 | 4.200 | 3.760 | 4.160 | 493,448 | +0.27(+6.94%) |
Aug 26, 2019 | 3.680 | 3.890 | 3.600 | 3.890 | 553,563 | +0.24(+6.58%) |
Aug 23, 2019 | 3.710 | 3.780 | 3.450 | 3.650 | 353,800 | -0.11(-2.93%) |
Aug 22, 2019 | 3.710 | 3.950 | 3.550 | 3.760 | 503,498 | +0.06(+1.62%) |
Aug 21, 2019 | 3.450 | 3.710 | 3.390 | 3.700 | 252,243 | +0.28(+8.19%) |
Aug 20, 2019 | 3.300 | 3.480 | 3.190 | 3.420 | 337,711 | +0.11(+3.32%) |
Aug 19, 2019 | 2.940 | 3.350 | 2.940 | 3.310 | 279,939 | +0.34(+11.45%) |
Aug 16, 2019 | 2.840 | 3.010 | 2.770 | 2.970 | 265,700 | +0.12(+4.21%) |
Aug 15, 2019 | 2.850 | 2.975 | 2.810 | 2.850 | 160,697 | -0.01(-0.35%) |
Aug 14, 2019 | 2.820 | 2.870 | 2.770 | 2.860 | 217,198 | -0.01(-0.35%) |
Aug 13, 2019 | 2.800 | 2.900 | 2.710 | 2.870 | 317,251 | +0.05(+1.77%) |
Aug 12, 2019 | 2.710 | 2.870 | 2.610 | 2.820 | 270,696 | +0.13(+4.83%) |
Aug 09, 2019 | 2.580 | 2.700 | 2.520 | 2.690 | 354,800 | +0.06(+2.28%) |
Aug 08, 2019 | 2.590 | 2.710 | 2.500 | 2.630 | 238,977 | +0.06(+2.33%) |
Aug 07, 2019 | 2.240 | 2.570 | 2.230 | 2.570 | 306,784 | +0.28(+12.23%) |
Aug 06, 2019 | 2.570 | 2.610 | 2.150 | 2.290 | 340,743 | -0.15(-6.15%) |
Aug 05, 2019 | 2.440 | 2.440 | 2.170 | 2.440 | 359,695 | +0.02(+0.83%) |
Aug 02, 2019 | 2.740 | 2.740 | 2.355 | 2.420 | 309,900 | -0.36(-12.95%) |
Aug 01, 2019 | 2.750 | 2.820 | 2.570 | 2.780 | 288,794 | +0.05(+1.83%) |
Jul 31, 2019 | 2.690 | 2.790 | 2.630 | 2.730 | 284,075 | +0.04(+1.49%) |
Jul 30, 2019 | 2.700 | 2.770 | 2.630 | 2.690 | 237,475 | -0.02(-0.74%) |
Jul 29, 2019 | 2.860 | 2.870 | 2.610 | 2.710 | 304,460 | -0.14(-4.91%) |
Jul 26, 2019 | 2.800 | 2.880 | 2.750 | 2.850 | 258,400 | +0.06(+2.15%) |
Jul 25, 2019 | 2.990 | 2.990 | 2.780 | 2.790 | 281,407 | -0.21(-7.00%) |
Jul 24, 2019 | 2.970 | 3.030 | 2.880 | 3.000 | 219,988 | +0.03(+1.01%) |
Jul 23, 2019 | 3.060 | 3.070 | 2.910 | 2.970 | 231,088 | -0.04(-1.33%) |
Jul 22, 2019 | 3.090 | 3.120 | 2.927 | 3.010 | 432,826 | -0.09(-2.90%) |
Jul 19, 2019 | 3.130 | 3.145 | 3.011 | 3.100 | 224,300 | -0.04(-1.27%) |
Jul 18, 2019 | 3.130 | 3.180 | 2.960 | 3.140 | 323,116 | +0.03(+0.96%) |
Jul 17, 2019 | 3.000 | 3.110 | 2.810 | 3.110 | 951,012 | +0.08(+2.64%) |
Jul 16, 2019 | 2.800 | 3.070 | 2.744 | 3.030 | 891,126 | +0.24(+8.60%) |
Jul 15, 2019 | 2.900 | 2.930 | 2.750 | 2.790 | 202,006 | -0.10(-3.46%) |
Jul 12, 2019 | 2.980 | 3.050 | 2.770 | 2.890 | 466,600 | -0.10(-3.34%) |
Jul 11, 2019 | 3.060 | 3.090 | 2.940 | 2.990 | 222,788 | -0.09(-2.92%) |
Jul 10, 2019 | 3.090 | 3.100 | 2.940 | 3.080 | 287,552 | +0.00(+0.00%) |
Jul 09, 2019 | 2.930 | 3.080 | 2.890 | 3.080 | 627,292 | +0.11(+3.70%) |
Jul 08, 2019 | 3.100 | 3.100 | 2.920 | 2.970 | 372,923 | -0.13(-4.19%) |
Jul 05, 2019 | 3.030 | 3.180 | 3.000 | 3.100 | 280,000 | +0.05(+1.64%) |
Jul 03, 2019 | 3.110 | 3.125 | 2.900 | 3.050 | 168,000 | -0.06(-1.93%) |
Jul 02, 2019 | 2.950 | 3.180 | 2.950 | 3.110 | 568,754 | +0.13(+4.54%) |
Jul 01, 2019 | 3.210 | 3.403 | 2.880 | 2.975 | 853,783 | -0.25(-7.61%) |
Jun 28, 2019 | 2.840 | 3.430 | 2.840 | 3.220 | 7,010,700 | +0.34(+11.81%) |
Jun 27, 2019 | 2.920 | 3.040 | 2.830 | 2.880 | 651,604 | -0.02(-0.69%) |
Jun 26, 2019 | 2.840 | 2.910 | 2.650 | 2.900 | 600,942 | +0.11(+3.94%) |
Jun 25, 2019 | 2.960 | 3.130 | 2.640 | 2.790 | 1,028,894 | -0.21(-7.00%) |
Jun 24, 2019 | 2.710 | 3.060 | 2.630 | 3.000 | 977,987 | +0.33(+12.15%) |
Jun 21, 2019 | 2.690 | 2.750 | 2.500 | 2.675 | 703,500 | +0.00(+0.19%) |
Jun 20, 2019 | 2.670 | 2.750 | 2.470 | 2.670 | 475,486 | +0.03(+1.14%) |
Jun 19, 2019 | 2.650 | 2.720 | 2.340 | 2.640 | 619,053 | +0.03(+1.15%) |
Jun 18, 2019 | 2.460 | 2.730 | 2.460 | 2.610 | 1,353,599 | +0.16(+6.53%) |
Jun 17, 2019 | 2.280 | 2.470 | 2.230 | 2.450 | 943,570 | +0.17(+7.46%) |
Jun 14, 2019 | 2.110 | 2.280 | 2.020 | 2.280 | 7,072,900 | -0.55(-19.43%) |
Jun 13, 2019 | 2.970 | 3.140 | 2.820 | 2.830 | 671,590 | -0.45(-13.72%) |
Jun 12, 2019 | 3.030 | 3.330 | 3.030 | 3.280 | 138,063 | +0.21(+6.84%) |
Jun 11, 2019 | 3.220 | 3.249 | 3.000 | 3.070 | 120,579 | -0.10(-3.15%) |
Jun 10, 2019 | 3.280 | 3.300 | 3.110 | 3.170 | 117,241 | -0.08(-2.46%) |
Jun 07, 2019 | 3.200 | 3.290 | 3.000 | 3.250 | 210,100 | +0.07(+2.20%) |
Jun 06, 2019 | 3.330 | 3.375 | 3.150 | 3.180 | 181,954 | -0.12(-3.64%) |
Jun 05, 2019 | 4.000 | 4.010 | 3.300 | 3.300 | 286,780 | -0.70(-17.50%) |
Jun 04, 2019 | 3.670 | 4.020 | 3.560 | 4.000 | 212,754 | +0.38(+10.50%) |