Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.130 | 2.160 | 2.000 | 2.020 | 410,900 | -0.10(-4.72%) |
Aug 29, 2019 | 2.180 | 2.195 | 2.100 | 2.120 | 163,787 | -0.07(-3.20%) |
Aug 28, 2019 | 2.110 | 2.300 | 2.110 | 2.190 | 421,045 | +0.08(+3.79%) |
Aug 27, 2019 | 2.170 | 2.250 | 2.080 | 2.110 | 363,779 | -0.05(-2.31%) |
Aug 26, 2019 | 2.220 | 2.280 | 2.130 | 2.160 | 463,019 | -0.04(-1.82%) |
Aug 23, 2019 | 2.350 | 2.500 | 2.180 | 2.200 | 343,000 | -0.15(-6.38%) |
Aug 22, 2019 | 2.430 | 2.540 | 2.320 | 2.350 | 222,657 | -0.06(-2.49%) |
Aug 21, 2019 | 2.450 | 2.460 | 2.380 | 2.410 | 226,103 | -0.04(-1.63%) |
Aug 20, 2019 | 2.520 | 2.550 | 2.410 | 2.450 | 273,546 | -0.08(-3.16%) |
Aug 19, 2019 | 2.550 | 2.660 | 2.480 | 2.530 | 495,061 | +0.03(+1.20%) |
Aug 16, 2019 | 2.540 | 2.660 | 2.490 | 2.500 | 442,200 | -0.04(-1.57%) |
Aug 15, 2019 | 2.690 | 2.750 | 2.525 | 2.540 | 243,390 | -0.15(-5.58%) |
Aug 14, 2019 | 2.760 | 2.880 | 2.590 | 2.690 | 286,717 | -0.11(-3.93%) |
Aug 13, 2019 | 2.940 | 3.045 | 2.770 | 2.800 | 284,155 | -0.16(-5.41%) |
Aug 12, 2019 | 2.830 | 3.030 | 2.790 | 2.960 | 343,088 | +0.11(+3.86%) |
Aug 09, 2019 | 2.880 | 2.980 | 2.770 | 2.850 | 279,000 | -0.06(-2.06%) |
Aug 08, 2019 | 2.970 | 3.040 | 2.910 | 2.910 | 310,403 | -0.09(-3.00%) |
Aug 07, 2019 | 2.970 | 3.050 | 2.930 | 3.000 | 276,786 | +0.02(+0.50%) |
Aug 06, 2019 | 2.940 | 3.090 | 2.920 | 2.985 | 273,570 | +0.06(+2.23%) |
Aug 05, 2019 | 3.250 | 3.300 | 2.900 | 2.920 | 373,497 | -0.38(-11.52%) |
Aug 02, 2019 | 3.460 | 3.550 | 3.220 | 3.300 | 315,400 | -0.16(-4.62%) |
Aug 01, 2019 | 3.830 | 3.830 | 3.460 | 3.460 | 336,244 | -0.14(-3.89%) |
Jul 31, 2019 | 3.570 | 3.860 | 3.510 | 3.600 | 3,113,325 | +0.08(+2.27%) |
Jul 30, 2019 | 3.460 | 3.550 | 3.430 | 3.520 | 289,484 | +0.03(+0.86%) |
Jul 29, 2019 | 3.480 | 3.540 | 3.460 | 3.490 | 406,614 | -0.01(-0.29%) |
Jul 26, 2019 | 3.470 | 3.530 | 3.390 | 3.500 | 245,000 | +0.04(+1.16%) |
Jul 25, 2019 | 3.570 | 3.610 | 3.440 | 3.460 | 177,972 | -0.11(-3.08%) |
Jul 24, 2019 | 3.530 | 3.620 | 3.515 | 3.570 | 381,564 | +0.04(+1.13%) |
Jul 23, 2019 | 3.640 | 3.640 | 3.470 | 3.530 | 227,218 | -0.10(-2.75%) |
Jul 22, 2019 | 3.710 | 3.760 | 3.620 | 3.630 | 110,727 | -0.06(-1.63%) |
Jul 19, 2019 | 3.630 | 3.700 | 3.540 | 3.690 | 198,400 | +0.04(+1.10%) |
Jul 18, 2019 | 3.580 | 3.690 | 3.560 | 3.650 | 829,658 | +0.05(+1.39%) |
Jul 17, 2019 | 3.680 | 3.690 | 3.450 | 3.600 | 325,810 | -0.08(-2.17%) |
Jul 16, 2019 | 3.700 | 3.730 | 3.640 | 3.680 | 141,667 | -0.01(-0.27%) |
Jul 15, 2019 | 3.700 | 3.710 | 3.620 | 3.690 | 158,576 | +0.00(+0.00%) |
Jul 12, 2019 | 3.690 | 3.730 | 3.615 | 3.690 | 229,200 | +0.00(+0.00%) |
Jul 11, 2019 | 3.780 | 3.830 | 3.680 | 3.690 | 197,102 | -0.07(-1.86%) |
Jul 10, 2019 | 3.920 | 3.980 | 3.730 | 3.760 | 390,771 | -0.16(-4.08%) |
Jul 09, 2019 | 3.850 | 3.940 | 3.820 | 3.920 | 123,053 | +0.04(+1.03%) |
Jul 08, 2019 | 4.040 | 4.040 | 3.830 | 3.880 | 268,605 | -0.15(-3.72%) |
Jul 05, 2019 | 4.020 | 4.130 | 3.960 | 4.030 | 157,400 | -0.01(-0.25%) |
Jul 03, 2019 | 4.210 | 4.230 | 4.000 | 4.040 | 126,500 | -0.17(-4.04%) |
Jul 02, 2019 | 4.200 | 4.230 | 4.045 | 4.210 | 233,566 | +0.06(+1.45%) |
Jul 01, 2019 | 4.380 | 4.400 | 4.050 | 4.150 | 540,001 | -0.17(-3.94%) |
Jun 28, 2019 | 3.630 | 4.400 | 3.610 | 4.320 | 973,400 | +0.69(+19.01%) |
Jun 27, 2019 | 3.500 | 3.700 | 3.500 | 3.630 | 272,066 | +0.14(+4.01%) |
Jun 26, 2019 | 3.360 | 3.600 | 3.360 | 3.490 | 229,554 | +0.13(+3.87%) |
Jun 25, 2019 | 3.410 | 3.520 | 3.340 | 3.360 | 368,178 | -0.04(-1.18%) |
Jun 24, 2019 | 3.450 | 3.490 | 3.330 | 3.400 | 337,346 | +0.01(+0.29%) |
Jun 21, 2019 | 3.350 | 3.560 | 3.340 | 3.390 | 900,900 | +0.02(+0.59%) |
Jun 20, 2019 | 3.350 | 3.480 | 3.220 | 3.370 | 385,547 | +0.07(+2.12%) |
Jun 19, 2019 | 3.560 | 3.590 | 3.290 | 3.300 | 560,733 | -0.24(-6.78%) |
Jun 18, 2019 | 3.560 | 3.660 | 3.440 | 3.540 | 217,648 | +0.00(+0.00%) |
Jun 17, 2019 | 3.520 | 3.570 | 3.430 | 3.540 | 207,447 | +0.03(+0.85%) |
Jun 14, 2019 | 3.520 | 3.590 | 3.480 | 3.510 | 219,600 | -0.02(-0.57%) |
Jun 13, 2019 | 3.590 | 3.720 | 3.500 | 3.530 | 301,819 | -0.06(-1.67%) |
Jun 12, 2019 | 3.490 | 3.620 | 3.420 | 3.590 | 234,192 | +0.11(+3.16%) |
Jun 11, 2019 | 3.390 | 3.490 | 3.280 | 3.480 | 340,500 | +0.11(+3.26%) |
Jun 10, 2019 | 3.470 | 3.610 | 3.365 | 3.370 | 313,269 | -0.07(-2.03%) |
Jun 07, 2019 | 3.220 | 3.460 | 3.165 | 3.440 | 485,600 | +0.22(+6.83%) |
Jun 06, 2019 | 3.240 | 3.290 | 3.140 | 3.220 | 262,090 | -0.01(-0.31%) |
Jun 05, 2019 | 3.390 | 3.390 | 3.180 | 3.230 | 298,859 | -0.15(-4.44%) |
Jun 04, 2019 | 3.400 | 3.460 | 3.270 | 3.380 | 413,949 | +0.04(+1.20%) |