Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.180 | 2.470 | 2.120 | 2.470 | 149,500 | +0.23(+10.27%) |
Aug 29, 2019 | 2.200 | 2.250 | 2.057 | 2.240 | 23,294 | -0.06(-2.61%) |
Aug 28, 2019 | 2.190 | 2.300 | 2.161 | 2.300 | 2,851 | +0.01(+0.44%) |
Aug 27, 2019 | 2.342 | 2.566 | 2.150 | 2.290 | 19,144 | -0.01(-0.44%) |
Aug 26, 2019 | 2.300 | 2.300 | 2.300 | 2.300 | 253 | -0.07(-2.95%) |
Aug 23, 2019 | 2.330 | 2.400 | 2.260 | 2.370 | 9,100 | -0.07(-2.87%) |
Aug 22, 2019 | 2.460 | 2.510 | 2.380 | 2.440 | 15,483 | +0.01(+0.41%) |
Aug 21, 2019 | 2.360 | 2.580 | 2.310 | 2.430 | 15,488 | +0.05(+2.16%) |
Aug 20, 2019 | 2.120 | 2.470 | 2.120 | 2.379 | 38,552 | +0.26(+12.20%) |
Aug 19, 2019 | 2.300 | 2.410 | 2.085 | 2.120 | 52,474 | -0.25(-10.55%) |
Aug 16, 2019 | 2.390 | 2.550 | 2.320 | 2.370 | 19,200 | +0.02(+0.85%) |
Aug 15, 2019 | 2.590 | 2.590 | 2.150 | 2.350 | 50,744 | -0.20(-7.84%) |
Aug 14, 2019 | 2.730 | 2.820 | 2.550 | 2.550 | 27,465 | -0.24(-8.60%) |
Aug 13, 2019 | 2.490 | 2.999 | 2.490 | 2.790 | 27,261 | +0.22(+8.56%) |
Aug 12, 2019 | 2.730 | 2.800 | 2.570 | 2.570 | 18,128 | -0.15(-5.51%) |
Aug 09, 2019 | 2.800 | 2.876 | 2.529 | 2.720 | 18,600 | -0.09(-3.21%) |
Aug 08, 2019 | 3.030 | 3.140 | 2.800 | 2.810 | 37,435 | -0.34(-10.79%) |
Aug 07, 2019 | 3.100 | 3.180 | 2.943 | 3.150 | 10,390 | +0.15(+4.83%) |
Aug 06, 2019 | 3.250 | 3.250 | 2.860 | 3.005 | 19,720 | -0.25(-7.54%) |
Aug 05, 2019 | 3.150 | 3.330 | 2.730 | 3.250 | 75,847 | +0.06(+1.88%) |
Aug 02, 2019 | 2.850 | 3.490 | 2.750 | 3.190 | 99,000 | +0.36(+12.72%) |
Aug 01, 2019 | 2.900 | 2.990 | 2.730 | 2.830 | 4,520 | -0.14(-4.71%) |
Jul 31, 2019 | 3.130 | 3.170 | 2.790 | 2.970 | 86,676 | -0.18(-5.86%) |
Jul 30, 2019 | 3.454 | 3.454 | 3.060 | 3.155 | 25,822 | -0.20(-5.82%) |
Jul 29, 2019 | 3.580 | 3.580 | 3.300 | 3.350 | 15,420 | -0.23(-6.42%) |
Jul 26, 2019 | 3.780 | 3.790 | 3.375 | 3.580 | 4,900 | -0.02(-0.56%) |
Jul 25, 2019 | 3.700 | 3.810 | 3.280 | 3.600 | 14,099 | -0.22(-5.76%) |
Jul 24, 2019 | 4.120 | 4.120 | 3.710 | 3.820 | 33,411 | -0.28(-6.83%) |
Jul 23, 2019 | 4.250 | 4.390 | 3.850 | 4.100 | 46,843 | -0.43(-9.49%) |
Jul 22, 2019 | 4.350 | 4.530 | 4.250 | 4.530 | 1,002 | +0.28(+6.59%) |
Jul 19, 2019 | 4.230 | 4.250 | 4.040 | 4.250 | 5,300 | -0.05(-1.17%) |
Jul 18, 2019 | 4.250 | 4.340 | 4.180 | 4.300 | 2,011 | +0.07(+1.65%) |
Jul 17, 2019 | 4.230 | 4.230 | 4.230 | 100 | +0.00(+0.00%) | |
Jul 16, 2019 | 4.500 | 4.500 | 4.205 | 4.230 | 1,097 | -0.07(-1.63%) |
Jul 15, 2019 | 4.640 | 4.640 | 4.300 | 4.300 | 957 | -0.34(-7.33%) |
Jul 12, 2019 | 4.520 | 4.640 | 4.520 | 4.640 | 700 | +0.09(+1.98%) |
Jul 11, 2019 | 4.510 | 4.650 | 4.400 | 4.550 | 11,952 | -0.01(-0.22%) |
Jul 10, 2019 | 4.740 | 4.740 | 4.560 | 4.560 | 7,627 | +0.14(+3.17%) |
Jul 09, 2019 | 4.550 | 4.550 | 4.200 | 4.420 | 5,433 | -0.03(-0.71%) |
Jul 08, 2019 | 4.452 | 4.452 | 4.452 | 74 | +0.00(+0.00%) | |
Jul 05, 2019 | 4.406 | 4.460 | 4.406 | 4.452 | 1,000 | -0.02(-0.55%) |
Jul 03, 2019 | 4.260 | 4.492 | 4.260 | 4.476 | 3,200 | +0.22(+5.07%) |
Jul 02, 2019 | 3.852 | 4.550 | 3.852 | 4.260 | 2,565 | -0.22(-4.91%) |
Jul 01, 2019 | 4.550 | 4.550 | 4.390 | 4.480 | 1,024 | +0.00(+0.00%) |
Jun 28, 2019 | 4.405 | 4.480 | 4.351 | 4.480 | 1,600 | +0.04(+0.90%) |
Jun 27, 2019 | 4.150 | 4.490 | 3.850 | 4.440 | 8,745 | +0.15(+3.50%) |
Jun 26, 2019 | 4.290 | 4.450 | 4.290 | 4.290 | 4,032 | +0.04(+0.94%) |
Jun 25, 2019 | 4.720 | 4.720 | 4.240 | 4.250 | 445 | -0.20(-4.49%) |
Jun 24, 2019 | 4.190 | 4.459 | 4.150 | 4.450 | 1,725 | -0.05(-1.11%) |
Jun 21, 2019 | 4.500 | 4.558 | 4.400 | 4.500 | 1,100 | +0.00(+0.00%) |
Jun 20, 2019 | 4.750 | 4.900 | 4.500 | 4.500 | 10,298 | -0.10(-2.17%) |
Jun 18, 2019 | 4.600 | 4.600 | 4.600 | 0 | +0.30(+6.98%) | |
Jun 17, 2019 | 4.270 | 4.300 | 4.260 | 4.300 | 650 | +0.05(+1.18%) |
Jun 14, 2019 | 4.690 | 4.710 | 4.250 | 4.250 | 3,400 | -0.13(-2.94%) |
Jun 13, 2019 | 4.590 | 4.590 | 4.300 | 4.379 | 7,770 | +0.52(+13.44%) |
Jun 12, 2019 | 4.210 | 4.210 | 3.770 | 3.860 | 19,074 | -0.45(-10.44%) |
Jun 11, 2019 | 4.450 | 4.450 | 4.300 | 4.310 | 4,871 | -0.34(-7.31%) |
Jun 10, 2019 | 4.485 | 4.660 | 4.485 | 4.650 | 1,748 | +0.06(+1.31%) |
Jun 07, 2019 | 4.221 | 4.590 | 4.221 | 4.590 | 3,000 | -0.05(-1.08%) |
Jun 06, 2019 | 4.554 | 4.657 | 4.554 | 4.640 | 1,856 | -0.33(-6.64%) |
Jun 05, 2019 | 5.000 | 5.000 | 4.700 | 4.970 | 4,909 | +0.17(+3.54%) |
Jun 04, 2019 | 4.933 | 4.933 | 4.620 | 4.800 | 6,390 | -0.10(-2.04%) |
Jun 03, 2019 | 4.692 | 4.967 | 4.692 | 4.900 | 2,252 | -0.10(-2.00%) |
May 31, 2019 | 5.000 | 5.000 | 5.000 | 5.000 | 200 | +0.02(+0.40%) |
May 30, 2019 | 4.670 | 5.020 | 4.495 | 4.980 | 23,476 | +0.07(+1.43%) |
May 29, 2019 | 4.750 | 5.200 | 4.510 | 4.910 | 20,852 | +0.11(+2.39%) |
May 28, 2019 | 4.900 | 4.900 | 4.730 | 4.795 | 2,474 | -0.15(-3.12%) |
May 24, 2019 | 4.980 | 4.990 | 4.950 | 4.950 | 1,800 | -0.07(-1.39%) |
May 23, 2019 | 5.250 | 5.250 | 4.910 | 5.020 | 4,486 | -0.22(-4.22%) |
May 22, 2019 | 5.220 | 5.241 | 5.220 | 5.241 | 1,150 | -0.20(-3.65%) |
May 21, 2019 | 5.568 | 5.568 | 5.377 | 5.440 | 1,502 | +0.29(+5.63%) |
May 20, 2019 | 5.327 | 5.446 | 5.150 | 5.150 | 3,956 | -0.14(-2.66%) |
May 17, 2019 | 5.614 | 5.614 | 5.291 | 5.291 | 10,000 | -0.34(-6.02%) |
May 16, 2019 | 5.650 | 5.650 | 5.350 | 5.630 | 3,877 | -0.02(-0.41%) |
May 15, 2019 | 5.550 | 5.653 | 5.310 | 5.653 | 1,606 | +0.00(+0.08%) |
May 14, 2019 | 5.568 | 5.662 | 5.540 | 5.649 | 3,860 | -0.05(-0.90%) |
May 13, 2019 | 5.540 | 5.700 | 5.530 | 5.700 | 937 | +0.16(+2.89%) |
May 10, 2019 | 5.540 | 5.540 | 5.540 | 426 | +0.00(+0.00%) | |
May 09, 2019 | 5.660 | 5.660 | 5.520 | 5.540 | 3,147 | -0.38(-6.45%) |
May 08, 2019 | 5.950 | 5.950 | 5.600 | 5.922 | 3,115 | -0.03(-0.47%) |
May 07, 2019 | 5.880 | 5.950 | 5.880 | 5.950 | 830 | +0.22(+3.84%) |
May 06, 2019 | 5.730 | 5.730 | 5.730 | 209 | +0.00(+0.00%) | |
May 03, 2019 | 5.600 | 6.662 | 5.600 | 5.730 | 3,800 | -0.27(-4.44%) |
May 02, 2019 | 5.972 | 5.996 | 5.972 | 5.996 | 213 | -0.00(-0.07%) |
May 01, 2019 | 5.730 | 6.172 | 5.620 | 6.000 | 2,137 | +0.17(+3.00%) |
Apr 30, 2019 | 5.800 | 5.860 | 5.800 | 5.825 | 6,246 | -0.13(-2.27%) |
Apr 29, 2019 | 6.090 | 6.200 | 5.960 | 5.960 | 2,623 | +0.10(+1.71%) |
Apr 26, 2019 | 5.700 | 5.990 | 5.700 | 5.860 | 1,000 | -0.00(-0.04%) |
Apr 25, 2019 | 5.700 | 5.862 | 5.695 | 5.862 | 3,443 | +0.06(+1.07%) |
Apr 24, 2019 | 5.751 | 5.840 | 5.751 | 5.800 | 1,170 | -0.06(-1.02%) |
Apr 23, 2019 | 6.180 | 6.260 | 5.672 | 5.860 | 9,198 | +0.08(+1.38%) |
Apr 22, 2019 | 5.810 | 5.990 | 5.710 | 5.780 | 1,820 | -0.32(-5.25%) |
Apr 18, 2019 | 6.000 | 6.400 | 5.800 | 6.100 | 30,200 | +0.11(+1.84%) |
Apr 17, 2019 | 6.440 | 6.440 | 5.920 | 5.990 | 9,765 | -0.65(-9.79%) |
Apr 16, 2019 | 6.250 | 6.719 | 6.130 | 6.640 | 3,093 | +0.38(+6.07%) |
Apr 15, 2019 | 6.300 | 6.300 | 6.260 | 6.260 | 1,279 | -0.04(-0.63%) |
Apr 12, 2019 | 6.573 | 6.573 | 6.300 | 6.300 | 5,000 | -0.06(-0.94%) |
Apr 11, 2019 | 6.570 | 6.706 | 6.290 | 6.360 | 7,838 | -0.31(-4.65%) |
Apr 10, 2019 | 6.460 | 6.670 | 6.300 | 6.670 | 6,082 | +0.15(+2.30%) |
Apr 09, 2019 | 6.810 | 6.845 | 6.290 | 6.520 | 16,923 | -0.34(-4.89%) |
Apr 08, 2019 | 6.870 | 6.870 | 6.600 | 6.855 | 9,407 | +0.35(+5.46%) |
Apr 05, 2019 | 6.500 | 7.027 | 6.500 | 6.500 | 2,500 | -0.10(-1.51%) |
Apr 04, 2019 | 6.610 | 6.950 | 6.260 | 6.600 | 22,743 | -0.30(-4.35%) |
Apr 03, 2019 | 6.980 | 7.200 | 6.800 | 6.900 | 8,196 | +0.21(+3.14%) |
Apr 02, 2019 | 6.925 | 6.925 | 5.850 | 6.690 | 6,745 | -0.27(-3.88%) |
Apr 01, 2019 | 6.920 | 6.980 | 6.750 | 6.960 | 3,182 | +0.17(+2.43%) |
Mar 29, 2019 | 6.980 | 6.980 | 6.670 | 6.795 | 11,900 | -0.21(-2.93%) |
Mar 28, 2019 | 6.680 | 7.040 | 6.456 | 7.000 | 47,769 | -0.09(-1.27%) |
Mar 27, 2019 | 6.860 | 7.460 | 6.680 | 7.090 | 59,410 | +0.34(+5.04%) |
Mar 26, 2019 | 6.690 | 6.750 | 6.680 | 6.750 | 1,913 | -0.25(-3.57%) |
Mar 25, 2019 | 7.050 | 7.050 | 6.760 | 7.000 | 9,846 | +0.04(+0.57%) |
Mar 22, 2019 | 6.960 | 6.960 | 6.800 | 6.960 | 10,200 | +0.09(+1.32%) |
Mar 21, 2019 | 6.750 | 6.869 | 6.682 | 6.869 | 1,737 | +0.12(+1.76%) |
Mar 20, 2019 | 6.840 | 6.840 | 6.680 | 6.750 | 5,101 | -0.25(-3.57%) |
Mar 19, 2019 | 7.030 | 7.100 | 6.710 | 7.000 | 7,198 | -0.05(-0.71%) |
Mar 18, 2019 | 6.980 | 7.200 | 6.750 | 7.050 | 46,863 | +0.06(+0.86%) |
Mar 15, 2019 | 7.000 | 7.112 | 6.530 | 6.990 | 51,000 | -0.21(-2.92%) |
Mar 14, 2019 | 7.510 | 7.510 | 6.735 | 7.200 | 18,641 | -0.36(-4.76%) |
Mar 13, 2019 | 7.690 | 7.720 | 7.370 | 7.560 | 10,574 | -0.14(-1.82%) |
Mar 12, 2019 | 7.730 | 7.772 | 7.700 | 7.700 | 3,099 | +0.01(+0.15%) |
Mar 11, 2019 | 7.900 | 7.924 | 7.681 | 7.689 | 3,533 | -0.03(-0.34%) |
Mar 08, 2019 | 7.660 | 7.715 | 7.540 | 7.715 | 10,300 | -0.12(-1.53%) |
Mar 07, 2019 | 8.020 | 8.050 | 7.680 | 7.835 | 20,489 | +0.04(+0.58%) |
Mar 06, 2019 | 8.000 | 8.030 | 7.790 | 7.790 | 17,968 | -0.19(-2.39%) |
Mar 05, 2019 | 8.050 | 8.050 | 7.670 | 7.981 | 7,244 | -0.03(-0.36%) |
Mar 04, 2019 | 8.100 | 8.110 | 7.928 | 8.010 | 16,725 | +0.02(+0.31%) |
Mar 01, 2019 | 7.920 | 8.000 | 7.910 | 7.985 | 8,500 | -0.01(-0.19%) |
Feb 28, 2019 | 8.050 | 8.120 | 7.970 | 8.000 | 13,117 | +0.01(+0.13%) |
Feb 27, 2019 | 8.300 | 8.390 | 7.328 | 7.990 | 15,827 | -0.21(-2.56%) |
Feb 26, 2019 | 8.400 | 8.400 | 8.110 | 8.200 | 16,652 | -0.19(-2.26%) |
Feb 25, 2019 | 9.010 | 9.010 | 8.390 | 8.390 | 39,489 | -0.67(-7.40%) |
Feb 22, 2019 | 9.250 | 9.250 | 8.750 | 9.060 | 10,600 | +0.01(+0.11%) |
Feb 21, 2019 | 9.160 | 9.250 | 8.945 | 9.050 | 9,781 | +0.15(+1.69%) |
Feb 20, 2019 | 9.050 | 9.050 | 8.740 | 8.900 | 7,848 | -0.10(-1.11%) |
Feb 19, 2019 | 9.300 | 9.300 | 8.730 | 9.000 | 22,362 | -0.30(-3.23%) |
Feb 15, 2019 | 9.200 | 9.440 | 8.910 | 9.300 | 30,700 | +0.10(+1.09%) |
Feb 14, 2019 | 9.180 | 9.200 | 8.772 | 9.200 | 56,642 | +0.05(+0.55%) |
Feb 13, 2019 | 10.90 | 10.90 | 8.720 | 9.150 | 128,064 | -1.65(-15.28%) |