Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.350 | 3.455 | 3.350 | 3.455 | 1,200 | -0.00(-0.09%) |
Aug 29, 2019 | 3.350 | 3.458 | 3.350 | 3.458 | 2,384 | +0.06(+1.83%) |
Aug 28, 2019 | 3.500 | 3.500 | 3.370 | 3.396 | 867 | -0.01(-0.41%) |
Aug 27, 2019 | 3.370 | 3.410 | 3.370 | 3.410 | 10,347 | +0.19(+5.90%) |
Aug 26, 2019 | 3.240 | 3.240 | 3.190 | 3.220 | 45,705 | +0.04(+1.34%) |
Aug 23, 2019 | 3.180 | 3.180 | 3.178 | 3.178 | 400 | +0.04(+1.26%) |
Aug 22, 2019 | 3.120 | 3.138 | 3.120 | 3.138 | 2,115 | +0.00(+0.10%) |
Aug 21, 2019 | 3.110 | 3.150 | 3.110 | 3.135 | 69,651 | +0.03(+1.13%) |
Aug 20, 2019 | 3.170 | 3.170 | 3.100 | 3.100 | 9,542 | +0.02(+0.65%) |
Aug 19, 2019 | 3.130 | 3.130 | 3.080 | 3.080 | 5,750 | +0.11(+3.79%) |
Aug 16, 2019 | 3.010 | 3.010 | 2.967 | 2.967 | 700 | +0.02(+0.59%) |
Aug 15, 2019 | 3.000 | 3.000 | 2.950 | 2.950 | 2,048 | +0.00(+0.00%) |
Aug 14, 2019 | 2.950 | 2.950 | 2.950 | 2.950 | 165 | -0.06(-1.99%) |
Aug 13, 2019 | 3.090 | 3.090 | 3.010 | 3.010 | 5,223 | -0.08(-2.68%) |
Aug 12, 2019 | 3.093 | 3.093 | 3.093 | 3.093 | 1,017 | +0.03(+1.08%) |
Aug 09, 2019 | 3.150 | 3.155 | 3.060 | 3.060 | 2,200 | -0.07(-2.17%) |
Aug 08, 2019 | 3.115 | 3.128 | 3.100 | 3.128 | 2,476 | -0.00(-0.14%) |
Aug 07, 2019 | 3.179 | 3.179 | 3.132 | 3.132 | 1,520 | -0.05(-1.49%) |
Aug 06, 2019 | 3.060 | 3.180 | 3.060 | 3.180 | 1,354 | +0.16(+5.30%) |
Aug 05, 2019 | 3.132 | 3.132 | 3.020 | 3.020 | 1,619 | -0.04(-1.31%) |
Aug 02, 2019 | 3.100 | 3.100 | 3.060 | 3.060 | 1,700 | -0.03(-1.03%) |
Aug 01, 2019 | 3.167 | 3.167 | 3.090 | 3.092 | 2,133 | -0.08(-2.38%) |
Jul 31, 2019 | 3.130 | 3.188 | 3.130 | 3.167 | 4,667 | +0.12(+3.85%) |
Jul 30, 2019 | 3.100 | 3.100 | 3.050 | 3.050 | 7,514 | +0.14(+4.81%) |
Jul 29, 2019 | 2.950 | 2.950 | 2.910 | 2.910 | 1,165 | +0.00(+0.00%) |
Jul 26, 2019 | 2.910 | 2.910 | 2.910 | 2.910 | 700 | +0.02(+0.69%) |
Jul 25, 2019 | 2.910 | 2.940 | 2.890 | 2.890 | 8,796 | -0.07(-2.53%) |
Jul 24, 2019 | 2.995 | 3.060 | 2.965 | 2.965 | 5,416 | +0.04(+1.54%) |
Jul 23, 2019 | 2.955 | 2.960 | 2.920 | 2.920 | 4,118 | -0.02(-0.76%) |
Jul 22, 2019 | 2.933 | 2.942 | 2.933 | 2.942 | 794 | -0.03(-1.09%) |
Jul 19, 2019 | 2.995 | 2.995 | 2.975 | 2.975 | 2,800 | +0.00(+0.17%) |
Jul 18, 2019 | 2.958 | 2.970 | 2.958 | 2.970 | 12,891 | -0.01(-0.34%) |
Jul 17, 2019 | 3.015 | 3.015 | 2.980 | 2.980 | 5,153 | -0.07(-2.30%) |
Jul 16, 2019 | 3.048 | 3.050 | 3.048 | 3.050 | 2,044 | -0.05(-1.61%) |
Jul 15, 2019 | 3.090 | 3.155 | 3.090 | 3.100 | 4,949 | -0.04(-1.13%) |
Jul 12, 2019 | 3.155 | 3.155 | 3.135 | 3.135 | 800 | +0.03(+0.82%) |
Jul 11, 2019 | 3.155 | 3.155 | 3.110 | 3.110 | 3,611 | +0.03(+0.97%) |
Jul 10, 2019 | 3.170 | 3.170 | 3.070 | 3.080 | 69,252 | +0.05(+1.68%) |
Jul 09, 2019 | 3.095 | 3.095 | 3.029 | 3.029 | 2,087 | -0.08(-2.48%) |
Jul 08, 2019 | 3.106 | 3.106 | 3.106 | 3.106 | 864 | +0.04(+1.17%) |
Jul 05, 2019 | 3.070 | 3.080 | 3.070 | 3.070 | 2,200 | +0.04(+1.40%) |
Jul 03, 2019 | 3.027 | 3.027 | 3.027 | 3.027 | 800 | -0.03(-0.90%) |
Jul 01, 2019 | 3.055 | 3.055 | 3.055 | 0 | +0.06(+2.17%) | |
Jun 28, 2019 | 3.000 | 3.000 | 2.990 | 2.990 | 8,500 | +0.03(+1.01%) |
Jun 27, 2019 | 3.000 | 3.000 | 2.960 | 2.960 | 907 | +0.01(+0.34%) |
Jun 26, 2019 | 2.920 | 3.040 | 2.920 | 2.950 | 3,014 | -0.07(-2.32%) |
Jun 25, 2019 | 3.020 | 3.050 | 3.020 | 3.020 | 1,867 | -0.03(-0.98%) |
Jun 24, 2019 | 2.990 | 3.050 | 2.990 | 3.050 | 2,504 | +0.09(+3.04%) |
Jun 21, 2019 | 2.940 | 2.965 | 2.940 | 2.960 | 5,400 | -0.05(-1.66%) |
Jun 20, 2019 | 3.000 | 3.010 | 3.000 | 3.010 | 2,961 | +0.08(+2.73%) |
Jun 19, 2019 | 2.930 | 2.930 | 2.930 | 2.930 | 2,822 | +0.02(+0.69%) |
Jun 18, 2019 | 2.880 | 2.950 | 2.880 | 2.910 | 5,199 | -0.01(-0.34%) |
Jun 17, 2019 | 2.932 | 2.990 | 2.920 | 2.920 | 2,156 | -0.02(-0.68%) |
Jun 14, 2019 | 2.940 | 2.950 | 2.940 | 2.940 | 15,500 | +0.02(+0.68%) |
Jun 13, 2019 | 2.949 | 2.960 | 2.910 | 2.920 | 4,004 | -0.07(-2.26%) |
Jun 12, 2019 | 3.030 | 3.030 | 2.987 | 2.987 | 1,453 | +0.00(+0.05%) |
Jun 11, 2019 | 3.015 | 3.015 | 2.980 | 2.986 | 3,265 | +0.03(+0.88%) |
Jun 10, 2019 | 3.020 | 3.020 | 2.960 | 2.960 | 1,266 | +0.00(+0.17%) |
Jun 07, 2019 | 3.008 | 3.008 | 2.955 | 2.955 | 1,200 | +0.10(+3.68%) |
Jun 06, 2019 | 2.846 | 2.875 | 2.846 | 2.850 | 993 | +0.02(+0.71%) |
Jun 05, 2019 | 2.835 | 2.850 | 2.826 | 2.830 | 1,542 | -0.04(-1.31%) |
Jun 04, 2019 | 2.890 | 2.890 | 2.850 | 2.868 | 11,440 | -0.04(-1.46%) |