Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.090 | 3.100 | 2.990 | 3.016 | 15,200 | -0.06(-1.87%) |
Aug 29, 2019 | 3.000 | 3.200 | 3.000 | 3.074 | 9,264 | +0.02(+0.65%) |
Aug 28, 2019 | 2.990 | 3.160 | 2.957 | 3.054 | 10,718 | -0.05(-1.50%) |
Aug 27, 2019 | 3.190 | 3.320 | 2.932 | 3.100 | 39,557 | -0.11(-3.39%) |
Aug 26, 2019 | 3.285 | 3.330 | 3.154 | 3.209 | 15,240 | -0.11(-3.42%) |
Aug 23, 2019 | 3.450 | 3.500 | 3.210 | 3.322 | 24,300 | -0.14(-4.04%) |
Aug 22, 2019 | 3.443 | 3.510 | 3.400 | 3.462 | 33,756 | +0.04(+1.04%) |
Aug 21, 2019 | 3.370 | 3.460 | 3.337 | 3.427 | 18,608 | +0.11(+3.46%) |
Aug 20, 2019 | 3.380 | 3.460 | 3.300 | 3.312 | 16,584 | +0.01(+0.27%) |
Aug 19, 2019 | 3.360 | 3.370 | 3.207 | 3.303 | 20,413 | +0.15(+4.66%) |
Aug 16, 2019 | 3.100 | 3.420 | 3.000 | 3.156 | 23,400 | +0.10(+3.41%) |
Aug 15, 2019 | 3.180 | 3.180 | 2.827 | 3.052 | 61,475 | -0.20(-6.22%) |
Aug 14, 2019 | 3.514 | 3.519 | 3.240 | 3.254 | 30,411 | -0.27(-7.55%) |
Aug 13, 2019 | 3.430 | 3.520 | 3.323 | 3.520 | 28,413 | +0.10(+2.92%) |
Aug 12, 2019 | 3.530 | 3.530 | 3.300 | 3.420 | 30,738 | -0.06(-1.79%) |
Aug 09, 2019 | 3.480 | 3.500 | 3.300 | 3.482 | 66,400 | +0.00(+0.09%) |
Aug 08, 2019 | 3.253 | 3.539 | 3.253 | 3.479 | 71,260 | +0.28(+8.72%) |
Aug 07, 2019 | 3.370 | 3.400 | 3.200 | 3.200 | 54,279 | -0.09(-2.74%) |
Aug 06, 2019 | 3.060 | 3.311 | 3.060 | 3.290 | 72,984 | +0.15(+4.78%) |
Aug 05, 2019 | 2.810 | 3.200 | 2.810 | 3.140 | 61,444 | +0.14(+4.67%) |
Aug 02, 2019 | 2.910 | 3.030 | 2.910 | 3.000 | 34,100 | +0.09(+3.09%) |
Aug 01, 2019 | 2.972 | 3.000 | 2.840 | 2.910 | 29,351 | +0.01(+0.34%) |
Jul 31, 2019 | 2.780 | 2.943 | 2.780 | 2.900 | 18,744 | +0.06(+2.11%) |
Jul 30, 2019 | 2.883 | 2.945 | 2.777 | 2.840 | 16,344 | -0.04(-1.26%) |
Jul 29, 2019 | 2.860 | 3.030 | 2.860 | 2.876 | 54,956 | +0.01(+0.22%) |
Jul 26, 2019 | 2.960 | 3.053 | 2.850 | 2.870 | 69,000 | -0.03(-0.97%) |
Jul 25, 2019 | 2.670 | 2.990 | 2.670 | 2.898 | 35,090 | +0.15(+5.31%) |
Jul 24, 2019 | 2.650 | 2.780 | 2.630 | 2.752 | 27,331 | +0.09(+3.45%) |
Jul 23, 2019 | 2.701 | 2.780 | 2.650 | 2.660 | 74,543 | -0.12(-4.22%) |
Jul 22, 2019 | 2.695 | 2.800 | 2.660 | 2.777 | 28,585 | +0.07(+2.62%) |
Jul 19, 2019 | 2.730 | 2.740 | 2.668 | 2.707 | 9,400 | +0.02(+0.66%) |
Jul 18, 2019 | 2.780 | 2.780 | 2.650 | 2.689 | 13,123 | -0.04(-1.29%) |
Jul 17, 2019 | 2.650 | 2.770 | 2.650 | 2.724 | 57,069 | +0.10(+3.95%) |
Jul 16, 2019 | 2.700 | 2.720 | 2.605 | 2.620 | 13,947 | -0.00(-0.11%) |
Jul 15, 2019 | 2.650 | 2.770 | 2.595 | 2.623 | 52,942 | -0.03(-1.01%) |
Jul 12, 2019 | 2.690 | 2.803 | 2.606 | 2.650 | 30,300 | +0.02(+0.75%) |
Jul 11, 2019 | 2.750 | 2.760 | 2.629 | 2.630 | 54,532 | -0.09(-3.47%) |
Jul 10, 2019 | 2.555 | 2.757 | 2.530 | 2.725 | 68,223 | +0.19(+7.28%) |
Jul 09, 2019 | 2.701 | 2.701 | 2.532 | 2.540 | 37,043 | -0.16(-5.89%) |
Jul 08, 2019 | 2.605 | 2.699 | 2.530 | 2.699 | 71,044 | +0.10(+3.81%) |
Jul 05, 2019 | 2.540 | 2.620 | 2.520 | 2.600 | 32,200 | -0.01(-0.38%) |
Jul 03, 2019 | 2.710 | 2.740 | 2.580 | 2.610 | 26,500 | -0.03(-1.24%) |
Jul 02, 2019 | 2.780 | 2.829 | 2.642 | 2.643 | 48,071 | -0.18(-6.41%) |
Jul 01, 2019 | 2.870 | 2.870 | 2.780 | 2.824 | 29,372 | +0.02(+0.85%) |
Jun 28, 2019 | 2.860 | 2.980 | 2.750 | 2.800 | 44,100 | -0.05(-1.89%) |
Jun 27, 2019 | 2.900 | 2.900 | 2.800 | 2.854 | 44,249 | -0.02(-0.52%) |
Jun 26, 2019 | 2.763 | 2.880 | 2.717 | 2.869 | 39,036 | +0.12(+4.25%) |
Jun 25, 2019 | 2.660 | 2.755 | 2.647 | 2.752 | 59,560 | +0.00(+0.07%) |
Jun 24, 2019 | 2.780 | 2.850 | 2.700 | 2.750 | 22,037 | -0.06(-2.20%) |
Jun 21, 2019 | 2.840 | 2.940 | 2.720 | 2.812 | 35,200 | -0.14(-4.62%) |
Jun 20, 2019 | 2.870 | 2.960 | 2.550 | 2.948 | 178,254 | +0.13(+4.68%) |
Jun 19, 2019 | 2.905 | 2.980 | 2.816 | 2.816 | 52,176 | -0.09(-3.22%) |
Jun 18, 2019 | 2.980 | 3.103 | 2.900 | 2.910 | 62,031 | -0.09(-3.00%) |
Jun 17, 2019 | 3.240 | 3.240 | 2.990 | 3.000 | 48,173 | -0.21(-6.49%) |
Jun 14, 2019 | 3.220 | 3.272 | 3.060 | 3.208 | 28,400 | -0.01(-0.36%) |
Jun 13, 2019 | 3.180 | 3.220 | 3.130 | 3.220 | 13,808 | +0.04(+1.26%) |
Jun 12, 2019 | 3.120 | 3.217 | 3.030 | 3.180 | 54,718 | -0.06(-1.83%) |
Jun 11, 2019 | 3.290 | 3.290 | 3.204 | 3.239 | 20,756 | -0.01(-0.33%) |
Jun 10, 2019 | 3.290 | 3.310 | 3.236 | 3.250 | 22,733 | -0.05(-1.52%) |
Jun 07, 2019 | 3.110 | 3.310 | 3.058 | 3.300 | 53,200 | +0.19(+6.11%) |
Jun 06, 2019 | 3.210 | 3.210 | 3.071 | 3.110 | 22,058 | -0.14(-4.31%) |
Jun 05, 2019 | 3.150 | 3.300 | 3.100 | 3.250 | 27,671 | +0.11(+3.62%) |
Jun 04, 2019 | 3.115 | 3.180 | 3.000 | 3.136 | 66,853 | -0.06(-1.98%) |