Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.989 | 3.070 | 2.893 | 2.900 | 45,823 | -0.04(-1.51%) |
Aug 29, 2019 | 2.900 | 2.952 | 2.826 | 2.944 | 4,924 | +0.10(+3.57%) |
Aug 28, 2019 | 2.885 | 2.930 | 2.819 | 2.843 | 6,234 | -0.07(-2.46%) |
Aug 27, 2019 | 2.819 | 2.959 | 2.819 | 2.915 | 6,678 | +0.05(+1.81%) |
Aug 26, 2019 | 2.833 | 2.870 | 2.819 | 2.863 | 16,922 | -0.01(-0.51%) |
Aug 23, 2019 | 2.952 | 2.959 | 2.863 | 2.878 | 17,707 | -0.11(-3.71%) |
Aug 22, 2019 | 2.937 | 2.989 | 2.855 | 2.989 | 2,084 | +0.04(+1.51%) |
Aug 21, 2019 | 2.915 | 3.063 | 2.811 | 2.944 | 20,358 | +0.01(+0.25%) |
Aug 20, 2019 | 2.907 | 2.937 | 2.870 | 2.937 | 4,706 | +0.11(+3.93%) |
Aug 19, 2019 | 2.841 | 2.885 | 2.796 | 2.826 | 4,189 | +0.04(+1.33%) |
Aug 16, 2019 | 2.804 | 2.944 | 2.789 | 2.789 | 12,030 | -0.02(-0.79%) |
Aug 15, 2019 | 2.967 | 2.967 | 2.811 | 2.811 | 4,570 | -0.14(-4.76%) |
Aug 14, 2019 | 2.789 | 2.952 | 2.789 | 2.952 | 3,398 | +0.15(+5.28%) |
Aug 13, 2019 | 2.863 | 2.952 | 2.782 | 2.804 | 25,561 | -0.06(-2.07%) |
Aug 12, 2019 | 2.996 | 3.048 | 2.811 | 2.863 | 12,172 | +0.03(+1.04%) |
Aug 09, 2019 | 2.878 | 2.937 | 2.833 | 2.833 | 10,273 | -0.01(-0.26%) |
Aug 08, 2019 | 2.928 | 2.928 | 2.841 | 2.841 | 10,901 | +0.00(+0.00%) |
Aug 07, 2019 | 2.833 | 2.885 | 2.833 | 2.841 | 7,898 | -0.03(-1.03%) |
Aug 06, 2019 | 2.907 | 2.952 | 2.826 | 2.870 | 3,814 | +0.07(+2.65%) |
Aug 05, 2019 | 2.937 | 2.952 | 2.796 | 2.796 | 32,099 | -0.21(-7.13%) |
Aug 02, 2019 | 2.928 | 3.018 | 2.928 | 3.011 | 5,001 | +0.06(+2.00%) |
Aug 01, 2019 | 3.048 | 3.081 | 2.907 | 2.952 | 19,270 | -0.15(-4.77%) |
Jul 31, 2019 | 3.070 | 3.159 | 3.041 | 3.100 | 6,476 | +0.01(+0.48%) |
Jul 30, 2019 | 3.018 | 3.144 | 2.996 | 3.085 | 6,889 | +0.04(+1.46%) |
Jul 29, 2019 | 3.181 | 3.181 | 2.996 | 3.041 | 15,384 | -0.18(-5.52%) |
Jul 26, 2019 | 3.041 | 3.262 | 2.944 | 3.218 | 55,015 | +0.21(+6.88%) |
Jul 25, 2019 | 3.085 | 3.146 | 3.011 | 3.011 | 18,887 | -0.12(-3.78%) |
Jul 24, 2019 | 3.203 | 3.203 | 3.048 | 3.129 | 7,283 | +0.01(+0.24%) |
Jul 23, 2019 | 3.004 | 3.218 | 2.915 | 3.122 | 34,259 | +0.06(+1.93%) |
Jul 22, 2019 | 3.018 | 3.078 | 2.967 | 3.063 | 4,275 | +0.00(+0.00%) |
Jul 19, 2019 | 2.996 | 3.085 | 2.922 | 3.063 | 10,678 | +0.07(+2.22%) |
Jul 18, 2019 | 3.070 | 3.070 | 2.996 | 2.996 | 25,780 | -0.04(-1.22%) |
Jul 17, 2019 | 3.115 | 3.218 | 3.018 | 3.033 | 8,709 | -0.07(-2.38%) |
Jul 16, 2019 | 3.115 | 3.137 | 3.011 | 3.107 | 6,308 | -0.02(-0.71%) |
Jul 15, 2019 | 3.085 | 3.181 | 3.033 | 3.129 | 10,336 | +0.04(+1.44%) |
Jul 12, 2019 | 3.144 | 3.181 | 3.070 | 3.085 | 12,435 | -0.11(-3.45%) |
Jul 11, 2019 | 3.148 | 3.195 | 3.092 | 3.195 | 3,426 | +0.04(+1.39%) |
Jul 10, 2019 | 3.144 | 3.255 | 3.115 | 3.151 | 34,353 | +0.06(+1.91%) |
Jul 09, 2019 | 3.211 | 3.248 | 3.078 | 3.092 | 14,917 | -0.13(-4.13%) |
Jul 08, 2019 | 3.041 | 3.238 | 3.011 | 3.225 | 46,943 | +0.22(+7.39%) |
Jul 05, 2019 | 3.033 | 3.188 | 2.996 | 3.004 | 16,761 | -0.13(-4.02%) |
Jul 03, 2019 | 3.115 | 3.181 | 2.981 | 3.129 | 15,409 | +0.02(+0.71%) |
Jul 02, 2019 | 3.115 | 3.225 | 2.996 | 3.107 | 20,027 | +0.01(+0.48%) |
Jul 01, 2019 | 3.166 | 3.255 | 2.959 | 3.092 | 31,548 | -0.05(-1.65%) |
Jun 28, 2019 | 2.915 | 3.144 | 2.900 | 3.144 | 44,201 | +0.15(+4.94%) |
Jun 27, 2019 | 3.159 | 3.159 | 2.974 | 2.996 | 18,197 | +0.10(+3.58%) |
Jun 26, 2019 | 3.018 | 3.181 | 2.893 | 2.893 | 12,552 | -0.13(-4.40%) |
Jun 25, 2019 | 3.233 | 3.233 | 2.959 | 3.026 | 81,859 | -0.24(-7.26%) |
Jun 24, 2019 | 3.255 | 3.375 | 3.181 | 3.262 | 33,835 | +0.04(+1.15%) |
Jun 21, 2019 | 3.255 | 3.440 | 3.107 | 3.225 | 68,397 | -0.04(-1.13%) |
Jun 20, 2019 | 3.092 | 3.499 | 3.018 | 3.262 | 266,270 | +0.23(+7.56%) |
Jun 19, 2019 | 2.907 | 3.292 | 2.889 | 3.033 | 144,857 | +0.11(+3.80%) |
Jun 18, 2019 | 2.915 | 3.129 | 2.915 | 2.922 | 103,034 | +0.11(+3.95%) |
Jun 17, 2019 | 2.856 | 2.885 | 2.759 | 2.811 | 10,904 | -0.12(-4.04%) |
Jun 14, 2019 | 2.745 | 2.952 | 2.663 | 2.930 | 72,993 | +0.16(+5.60%) |
Jun 13, 2019 | 2.804 | 2.834 | 2.671 | 2.774 | 19,554 | -0.04(-1.32%) |
Jun 12, 2019 | 2.788 | 2.825 | 2.693 | 2.811 | 27,797 | +0.00(+0.00%) |
Jun 11, 2019 | 2.782 | 2.870 | 2.745 | 2.811 | 33,222 | -0.01(-0.26%) |
Jun 10, 2019 | 2.773 | 2.826 | 2.773 | 2.819 | 5,363 | +0.06(+2.15%) |
Jun 07, 2019 | 2.922 | 2.922 | 2.582 | 2.759 | 16,491 | -0.13(-4.36%) |
Jun 06, 2019 | 2.782 | 2.907 | 2.745 | 2.885 | 8,557 | +0.08(+2.90%) |
Jun 05, 2019 | 3.018 | 3.144 | 2.774 | 2.804 | 85,290 | -0.30(-9.55%) |
Jun 04, 2019 | 2.900 | 3.137 | 2.885 | 3.100 | 44,815 | +0.17(+5.81%) |