Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.650 | 2.658 | 2.500 | 2.590 | 75,200 | -0.05(-1.89%) |
Aug 29, 2019 | 2.350 | 2.640 | 2.340 | 2.640 | 112,047 | +0.29(+12.34%) |
Aug 28, 2019 | 2.160 | 2.370 | 2.070 | 2.350 | 75,657 | +0.06(+2.62%) |
Aug 27, 2019 | 2.450 | 2.470 | 2.280 | 2.290 | 124,018 | -0.15(-6.15%) |
Aug 26, 2019 | 2.440 | 2.520 | 2.420 | 2.440 | 51,578 | +0.02(+0.83%) |
Aug 23, 2019 | 2.520 | 2.580 | 2.420 | 2.420 | 84,900 | -0.12(-4.72%) |
Aug 22, 2019 | 2.610 | 2.630 | 2.530 | 2.540 | 52,075 | -0.06(-2.31%) |
Aug 21, 2019 | 2.640 | 2.700 | 2.600 | 2.600 | 55,662 | -0.04(-1.52%) |
Aug 20, 2019 | 2.730 | 2.790 | 2.620 | 2.640 | 40,039 | -0.11(-4.00%) |
Aug 19, 2019 | 2.560 | 2.800 | 2.520 | 2.750 | 155,279 | +0.22(+8.70%) |
Aug 16, 2019 | 2.590 | 2.690 | 2.520 | 2.530 | 110,200 | -0.06(-2.32%) |
Aug 15, 2019 | 2.640 | 2.720 | 2.484 | 2.590 | 119,367 | -0.05(-1.89%) |
Aug 14, 2019 | 2.640 | 2.720 | 2.630 | 2.640 | 108,407 | -0.03(-1.12%) |
Aug 13, 2019 | 2.580 | 2.690 | 2.560 | 2.670 | 147,701 | +0.11(+4.30%) |
Aug 12, 2019 | 2.520 | 2.660 | 2.500 | 2.560 | 53,725 | +0.02(+0.79%) |
Aug 09, 2019 | 2.540 | 2.560 | 2.450 | 2.540 | 107,600 | +0.01(+0.40%) |
Aug 08, 2019 | 2.500 | 2.600 | 2.490 | 2.530 | 73,855 | +0.04(+1.61%) |
Aug 07, 2019 | 2.430 | 2.500 | 2.410 | 2.490 | 50,757 | +0.02(+0.81%) |
Aug 06, 2019 | 2.480 | 2.550 | 2.400 | 2.470 | 71,565 | +0.00(+0.00%) |
Aug 05, 2019 | 2.460 | 2.510 | 2.410 | 2.470 | 99,271 | -0.04(-1.59%) |
Aug 02, 2019 | 2.560 | 2.620 | 2.500 | 2.510 | 76,500 | -0.07(-2.71%) |
Aug 01, 2019 | 2.610 | 2.720 | 2.530 | 2.580 | 66,189 | -0.02(-0.77%) |
Jul 31, 2019 | 2.710 | 2.920 | 2.600 | 2.600 | 322,085 | -0.20(-7.14%) |
Jul 30, 2019 | 2.570 | 2.800 | 2.560 | 2.800 | 105,388 | +0.20(+7.69%) |
Jul 29, 2019 | 2.650 | 2.670 | 2.550 | 2.600 | 46,869 | -0.04(-1.52%) |
Jul 26, 2019 | 2.620 | 2.660 | 2.550 | 2.640 | 54,100 | +0.02(+0.76%) |
Jul 25, 2019 | 2.620 | 2.650 | 2.500 | 2.620 | 172,604 | +0.02(+0.77%) |
Jul 24, 2019 | 2.510 | 2.600 | 2.510 | 2.600 | 25,702 | +0.06(+2.36%) |
Jul 23, 2019 | 2.660 | 2.660 | 2.500 | 2.540 | 102,754 | -0.13(-4.87%) |
Jul 22, 2019 | 2.790 | 3.000 | 2.650 | 2.670 | 91,144 | -0.10(-3.61%) |
Jul 19, 2019 | 2.770 | 2.820 | 2.720 | 2.770 | 70,000 | -0.05(-1.77%) |
Jul 18, 2019 | 2.910 | 2.930 | 2.760 | 2.820 | 235,009 | -0.07(-2.42%) |
Jul 17, 2019 | 2.750 | 2.930 | 2.700 | 2.890 | 186,273 | +0.13(+4.71%) |
Jul 16, 2019 | 2.820 | 2.890 | 2.740 | 2.760 | 132,253 | -0.10(-3.50%) |
Jul 15, 2019 | 2.950 | 2.960 | 2.850 | 2.860 | 59,287 | -0.06(-2.05%) |
Jul 12, 2019 | 2.860 | 2.960 | 2.836 | 2.920 | 65,000 | +0.05(+1.74%) |
Jul 11, 2019 | 2.910 | 2.980 | 2.810 | 2.870 | 103,962 | -0.01(-0.35%) |
Jul 10, 2019 | 3.050 | 3.060 | 2.870 | 2.880 | 128,571 | -0.17(-5.57%) |
Jul 09, 2019 | 3.050 | 3.090 | 2.990 | 3.050 | 159,481 | -0.02(-0.65%) |
Jul 08, 2019 | 3.160 | 3.210 | 3.050 | 3.070 | 83,225 | -0.11(-3.46%) |
Jul 05, 2019 | 3.200 | 3.230 | 3.130 | 3.180 | 63,700 | -0.05(-1.55%) |
Jul 03, 2019 | 3.250 | 3.280 | 3.210 | 3.230 | 25,600 | -0.03(-0.92%) |
Jul 02, 2019 | 3.370 | 3.370 | 3.240 | 3.260 | 86,250 | -0.12(-3.55%) |
Jul 01, 2019 | 3.140 | 3.420 | 3.140 | 3.380 | 196,320 | +0.25(+7.99%) |
Jun 28, 2019 | 3.210 | 3.300 | 3.050 | 3.130 | 3,844,200 | -0.11(-3.40%) |
Jun 27, 2019 | 3.080 | 3.310 | 3.080 | 3.240 | 262,817 | +0.16(+5.19%) |
Jun 26, 2019 | 3.160 | 3.220 | 2.920 | 3.080 | 202,306 | -0.07(-2.22%) |
Jun 25, 2019 | 3.230 | 3.259 | 3.110 | 3.150 | 161,652 | -0.08(-2.48%) |
Jun 24, 2019 | 3.370 | 3.420 | 2.810 | 3.230 | 160,557 | -0.10(-3.00%) |
Jun 21, 2019 | 3.420 | 3.420 | 3.310 | 3.330 | 86,900 | -0.09(-2.63%) |
Jun 20, 2019 | 3.420 | 3.480 | 3.320 | 3.420 | 124,438 | +0.00(+0.00%) |
Jun 19, 2019 | 3.430 | 3.480 | 3.360 | 3.420 | 120,207 | +0.00(+0.00%) |
Jun 18, 2019 | 3.350 | 3.450 | 3.330 | 3.420 | 148,776 | +0.09(+2.70%) |
Jun 17, 2019 | 3.200 | 3.365 | 3.180 | 3.330 | 153,595 | +0.12(+3.74%) |
Jun 14, 2019 | 3.160 | 3.210 | 3.100 | 3.210 | 135,900 | +0.06(+1.90%) |
Jun 13, 2019 | 3.140 | 3.200 | 3.070 | 3.150 | 168,282 | +0.00(+0.00%) |
Jun 12, 2019 | 2.980 | 3.185 | 2.980 | 3.150 | 172,185 | +0.15(+5.00%) |
Jun 11, 2019 | 3.000 | 3.060 | 2.930 | 3.000 | 180,561 | +0.01(+0.33%) |
Jun 10, 2019 | 3.040 | 3.144 | 2.930 | 2.990 | 209,586 | -0.02(-0.66%) |
Jun 07, 2019 | 2.820 | 3.020 | 2.820 | 3.010 | 244,100 | +0.19(+6.74%) |
Jun 06, 2019 | 2.850 | 2.880 | 2.760 | 2.820 | 330,382 | +0.00(+0.00%) |
Jun 05, 2019 | 2.850 | 2.865 | 2.820 | 2.820 | 141,248 | -0.03(-1.05%) |
Jun 04, 2019 | 2.900 | 2.900 | 2.756 | 2.850 | 175,971 | -0.04(-1.38%) |