Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.800 | 2.940 | 2.720 | 2.750 | 252,400 | -0.04(-1.43%) |
Aug 29, 2019 | 2.690 | 2.790 | 2.650 | 2.790 | 235,394 | +0.14(+5.28%) |
Aug 28, 2019 | 2.570 | 2.730 | 2.540 | 2.650 | 199,956 | +0.06(+2.32%) |
Aug 27, 2019 | 2.550 | 2.600 | 2.450 | 2.590 | 192,238 | +0.05(+1.97%) |
Aug 26, 2019 | 2.480 | 2.670 | 2.420 | 2.540 | 279,681 | +0.13(+5.39%) |
Aug 23, 2019 | 2.390 | 2.450 | 2.290 | 2.410 | 314,000 | -0.07(-2.82%) |
Aug 22, 2019 | 2.400 | 2.540 | 2.370 | 2.480 | 191,686 | +0.09(+3.77%) |
Aug 21, 2019 | 2.390 | 2.430 | 2.320 | 2.390 | 203,093 | -0.02(-0.83%) |
Aug 20, 2019 | 2.300 | 2.430 | 2.280 | 2.410 | 199,183 | +0.04(+1.69%) |
Aug 19, 2019 | 2.350 | 2.490 | 2.260 | 2.370 | 255,673 | +0.05(+2.16%) |
Aug 16, 2019 | 2.390 | 2.470 | 2.310 | 2.320 | 472,700 | -0.12(-4.92%) |
Aug 15, 2019 | 2.580 | 2.590 | 2.330 | 2.440 | 358,164 | -0.14(-5.43%) |
Aug 14, 2019 | 2.700 | 2.700 | 2.530 | 2.580 | 271,929 | -0.15(-5.49%) |
Aug 13, 2019 | 2.950 | 2.960 | 2.650 | 2.730 | 286,874 | -0.20(-6.83%) |
Aug 12, 2019 | 2.790 | 3.060 | 2.630 | 2.930 | 446,723 | +0.18(+6.55%) |
Aug 09, 2019 | 2.880 | 2.940 | 2.610 | 2.750 | 307,400 | -0.15(-5.17%) |
Aug 08, 2019 | 2.480 | 2.970 | 2.440 | 2.900 | 640,830 | +0.50(+20.83%) |
Aug 07, 2019 | 2.490 | 2.520 | 2.350 | 2.400 | 308,176 | -0.07(-2.83%) |
Aug 06, 2019 | 2.640 | 2.667 | 2.410 | 2.470 | 292,782 | -0.14(-5.36%) |
Aug 05, 2019 | 2.530 | 2.620 | 2.390 | 2.610 | 379,492 | +0.07(+2.76%) |
Aug 02, 2019 | 2.530 | 2.560 | 2.500 | 2.540 | 229,800 | +0.02(+0.79%) |
Aug 01, 2019 | 2.550 | 2.600 | 2.480 | 2.520 | 226,230 | -0.04(-1.56%) |
Jul 31, 2019 | 2.600 | 2.630 | 2.520 | 2.560 | 149,596 | -0.03(-1.16%) |
Jul 30, 2019 | 2.550 | 2.625 | 2.420 | 2.590 | 396,251 | +0.01(+0.39%) |
Jul 29, 2019 | 2.720 | 2.750 | 2.550 | 2.580 | 171,743 | -0.15(-5.49%) |
Jul 26, 2019 | 2.730 | 2.780 | 2.640 | 2.730 | 197,900 | +0.00(+0.00%) |
Jul 25, 2019 | 2.830 | 2.840 | 2.710 | 2.730 | 332,706 | -0.10(-3.53%) |
Jul 24, 2019 | 2.760 | 2.860 | 2.760 | 2.830 | 165,452 | +0.07(+2.54%) |
Jul 23, 2019 | 2.700 | 2.815 | 2.690 | 2.760 | 219,741 | +0.08(+2.99%) |
Jul 22, 2019 | 2.700 | 2.770 | 2.630 | 2.680 | 295,972 | +0.04(+1.52%) |
Jul 19, 2019 | 2.510 | 2.770 | 2.510 | 2.640 | 441,400 | +0.12(+4.76%) |
Jul 18, 2019 | 2.570 | 2.690 | 2.510 | 2.520 | 282,214 | -0.05(-1.95%) |
Jul 17, 2019 | 2.880 | 2.880 | 2.560 | 2.570 | 552,299 | -0.31(-10.76%) |
Jul 16, 2019 | 2.840 | 2.960 | 2.770 | 2.880 | 346,992 | +0.03(+1.05%) |
Jul 15, 2019 | 2.990 | 3.000 | 2.770 | 2.850 | 343,736 | -0.08(-2.73%) |
Jul 12, 2019 | 2.980 | 3.150 | 2.900 | 2.930 | 401,700 | -0.01(-0.34%) |
Jul 11, 2019 | 3.290 | 3.330 | 2.870 | 2.940 | 678,829 | -0.37(-11.18%) |
Jul 10, 2019 | 3.400 | 3.400 | 3.250 | 3.310 | 283,957 | -0.05(-1.49%) |
Jul 09, 2019 | 3.430 | 3.440 | 3.310 | 3.360 | 194,626 | -0.08(-2.33%) |
Jul 08, 2019 | 3.560 | 3.650 | 3.400 | 3.440 | 320,618 | -0.15(-4.18%) |
Jul 05, 2019 | 3.500 | 3.690 | 3.480 | 3.590 | 341,200 | +0.03(+0.84%) |
Jul 03, 2019 | 3.460 | 3.580 | 3.370 | 3.560 | 196,400 | +0.07(+2.01%) |
Jul 02, 2019 | 3.441 | 3.519 | 3.373 | 3.490 | 609,508 | +0.09(+2.58%) |
Jul 01, 2019 | 3.480 | 3.529 | 3.315 | 3.402 | 672,078 | +0.03(+0.87%) |
Jun 28, 2019 | 3.295 | 3.558 | 3.295 | 3.373 | 3,349,915 | +0.08(+2.37%) |
Jun 27, 2019 | 3.198 | 3.354 | 3.183 | 3.295 | 708,733 | +0.16(+4.97%) |
Jun 26, 2019 | 3.256 | 3.354 | 3.139 | 3.139 | 416,961 | -0.08(-2.42%) |
Jun 25, 2019 | 3.305 | 3.383 | 3.217 | 3.217 | 605,793 | -0.11(-3.23%) |
Jun 24, 2019 | 3.363 | 3.490 | 3.246 | 3.324 | 672,561 | -0.02(-0.58%) |
Jun 21, 2019 | 3.344 | 3.383 | 3.266 | 3.344 | 713,127 | -0.02(-0.58%) |
Jun 20, 2019 | 3.480 | 3.617 | 3.344 | 3.363 | 539,023 | -0.05(-1.43%) |
Jun 19, 2019 | 3.461 | 3.539 | 3.412 | 3.412 | 432,499 | -0.03(-0.85%) |
Jun 18, 2019 | 3.490 | 3.680 | 3.402 | 3.441 | 351,838 | +0.01(+0.28%) |
Jun 17, 2019 | 3.480 | 3.510 | 3.383 | 3.432 | 387,662 | -0.02(-0.57%) |
Jun 14, 2019 | 3.578 | 3.656 | 3.393 | 3.451 | 389,799 | -0.13(-3.54%) |
Jun 13, 2019 | 3.890 | 3.890 | 3.548 | 3.578 | 460,351 | -0.29(-7.56%) |
Jun 12, 2019 | 3.860 | 3.890 | 3.685 | 3.870 | 460,794 | -0.01(-0.25%) |
Jun 11, 2019 | 4.007 | 4.155 | 3.870 | 3.880 | 590,146 | -0.08(-1.97%) |
Jun 10, 2019 | 3.665 | 3.994 | 3.656 | 3.958 | 589,753 | +0.34(+9.43%) |
Jun 07, 2019 | 3.266 | 3.734 | 3.237 | 3.617 | 576,492 | +0.37(+11.41%) |
Jun 06, 2019 | 3.461 | 3.500 | 3.168 | 3.246 | 414,944 | -0.22(-6.46%) |
Jun 05, 2019 | 3.626 | 3.695 | 3.441 | 3.470 | 298,496 | -0.12(-3.26%) |
Jun 04, 2019 | 3.597 | 3.792 | 3.529 | 3.587 | 602,896 | +0.01(+0.27%) |