Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.390 | 2.470 | 2.370 | 2.400 | 105,200 | +0.01(+0.42%) |
Aug 29, 2019 | 2.420 | 2.420 | 2.340 | 2.390 | 150,489 | -0.02(-0.83%) |
Aug 28, 2019 | 2.330 | 2.480 | 2.330 | 2.410 | 206,615 | +0.07(+2.99%) |
Aug 27, 2019 | 2.380 | 2.430 | 2.270 | 2.340 | 215,293 | -0.05(-2.09%) |
Aug 26, 2019 | 2.280 | 2.440 | 2.210 | 2.390 | 241,370 | +0.11(+4.82%) |
Aug 23, 2019 | 2.320 | 2.390 | 2.260 | 2.280 | 305,700 | -0.04(-1.72%) |
Aug 22, 2019 | 2.360 | 2.430 | 2.290 | 2.320 | 241,118 | -0.06(-2.52%) |
Aug 21, 2019 | 2.300 | 2.400 | 2.260 | 2.380 | 203,422 | +0.09(+3.93%) |
Aug 20, 2019 | 2.380 | 2.430 | 2.270 | 2.290 | 248,582 | -0.07(-2.97%) |
Aug 19, 2019 | 2.440 | 2.460 | 2.320 | 2.360 | 363,609 | -0.08(-3.28%) |
Aug 16, 2019 | 2.570 | 2.570 | 2.350 | 2.440 | 431,300 | +0.06(+2.52%) |
Aug 15, 2019 | 2.450 | 2.505 | 2.360 | 2.380 | 156,023 | -0.09(-3.64%) |
Aug 14, 2019 | 2.650 | 2.650 | 2.440 | 2.470 | 306,669 | -0.20(-7.49%) |
Aug 13, 2019 | 2.740 | 2.800 | 2.610 | 2.670 | 227,673 | -0.06(-2.20%) |
Aug 12, 2019 | 2.590 | 2.820 | 2.580 | 2.730 | 563,553 | +0.15(+5.81%) |
Aug 09, 2019 | 2.400 | 2.630 | 2.370 | 2.580 | 422,200 | +0.18(+7.50%) |
Aug 08, 2019 | 2.310 | 2.430 | 2.100 | 2.400 | 308,188 | +0.07(+3.00%) |
Aug 07, 2019 | 2.220 | 2.360 | 2.110 | 2.330 | 864,354 | -0.01(-0.43%) |
Aug 06, 2019 | 2.300 | 2.490 | 2.280 | 2.340 | 272,918 | +0.06(+2.63%) |
Aug 05, 2019 | 2.370 | 2.423 | 2.230 | 2.280 | 248,327 | -0.12(-5.00%) |
Aug 02, 2019 | 2.510 | 2.600 | 2.365 | 2.400 | 351,600 | -0.15(-5.70%) |
Aug 01, 2019 | 2.520 | 2.610 | 2.510 | 2.545 | 260,726 | +0.02(+0.99%) |
Jul 31, 2019 | 2.560 | 2.670 | 2.490 | 2.520 | 186,975 | -0.05(-1.95%) |
Jul 30, 2019 | 2.420 | 2.590 | 2.370 | 2.570 | 333,979 | +0.12(+4.90%) |
Jul 29, 2019 | 2.420 | 2.580 | 2.270 | 2.450 | 708,703 | +0.04(+1.66%) |
Jul 26, 2019 | 2.550 | 2.580 | 2.370 | 2.410 | 927,300 | -0.14(-5.49%) |
Jul 25, 2019 | 2.680 | 2.710 | 2.460 | 2.550 | 580,047 | -0.15(-5.56%) |
Jul 24, 2019 | 2.690 | 2.730 | 2.610 | 2.700 | 511,715 | -0.06(-2.17%) |
Jul 23, 2019 | 2.810 | 2.970 | 2.670 | 2.760 | 343,305 | -0.07(-2.47%) |
Jul 22, 2019 | 2.920 | 2.990 | 2.750 | 2.830 | 380,775 | -0.11(-3.74%) |
Jul 19, 2019 | 2.960 | 3.130 | 2.935 | 2.940 | 397,600 | -0.02(-0.68%) |
Jul 18, 2019 | 3.010 | 3.060 | 2.890 | 2.960 | 258,606 | -0.05(-1.66%) |
Jul 17, 2019 | 2.890 | 3.050 | 2.850 | 3.010 | 335,097 | +0.15(+5.24%) |
Jul 16, 2019 | 2.960 | 2.990 | 2.860 | 2.860 | 325,939 | -0.01(-0.35%) |
Jul 15, 2019 | 2.820 | 2.890 | 2.710 | 2.870 | 286,318 | +0.10(+3.61%) |
Jul 12, 2019 | 2.710 | 2.800 | 2.650 | 2.770 | 233,100 | +0.00(+0.00%) |
Jul 11, 2019 | 2.800 | 2.820 | 2.750 | 2.770 | 212,196 | -0.05(-1.77%) |
Jul 10, 2019 | 2.810 | 2.850 | 2.680 | 2.820 | 479,236 | -0.03(-1.05%) |
Jul 09, 2019 | 2.960 | 2.980 | 2.810 | 2.850 | 524,303 | -0.11(-3.72%) |
Jul 08, 2019 | 3.020 | 3.030 | 2.830 | 2.960 | 443,048 | -0.05(-1.66%) |
Jul 05, 2019 | 2.910 | 3.090 | 2.910 | 3.010 | 969,900 | +0.20(+7.12%) |
Jul 03, 2019 | 2.600 | 2.830 | 2.530 | 2.810 | 384,600 | +0.21(+8.08%) |
Jul 02, 2019 | 2.630 | 2.680 | 2.460 | 2.600 | 379,179 | -0.04(-1.70%) |
Jul 01, 2019 | 2.640 | 2.660 | 2.570 | 2.645 | 601,126 | +0.04(+1.34%) |
Jun 28, 2019 | 2.360 | 2.750 | 2.360 | 2.610 | 1,197,500 | +0.23(+9.66%) |
Jun 27, 2019 | 2.350 | 2.380 | 2.300 | 2.380 | 245,410 | +0.03(+1.28%) |
Jun 26, 2019 | 2.350 | 2.360 | 2.280 | 2.350 | 431,320 | +0.00(+0.00%) |
Jun 25, 2019 | 2.250 | 2.380 | 2.200 | 2.350 | 960,005 | +0.12(+5.38%) |
Jun 24, 2019 | 2.140 | 2.230 | 2.100 | 2.230 | 581,462 | +0.11(+5.19%) |
Jun 21, 2019 | 2.150 | 2.280 | 2.110 | 2.120 | 483,400 | -0.05(-2.30%) |
Jun 20, 2019 | 2.180 | 2.210 | 2.150 | 2.170 | 251,495 | +0.00(+0.00%) |
Jun 19, 2019 | 2.050 | 2.180 | 2.040 | 2.170 | 372,120 | +0.08(+3.83%) |
Jun 18, 2019 | 2.110 | 2.210 | 2.000 | 2.090 | 436,069 | -0.01(-0.48%) |
Jun 17, 2019 | 2.280 | 2.280 | 2.090 | 2.100 | 638,960 | -0.14(-6.25%) |
Jun 14, 2019 | 2.200 | 2.280 | 2.160 | 2.240 | 617,000 | +0.03(+1.36%) |
Jun 13, 2019 | 2.200 | 2.240 | 2.030 | 2.210 | 406,151 | +0.06(+2.79%) |
Jun 12, 2019 | 2.010 | 2.200 | 1.970 | 2.150 | 657,602 | +0.14(+6.97%) |
Jun 11, 2019 | 1.910 | 2.070 | 1.880 | 2.010 | 471,734 | +0.10(+5.24%) |
Jun 10, 2019 | 1.830 | 1.930 | 1.820 | 1.910 | 473,081 | +0.07(+3.80%) |
Jun 07, 2019 | 1.850 | 1.920 | 1.810 | 1.840 | 283,000 | -0.01(-0.54%) |
Jun 06, 2019 | 1.900 | 1.900 | 1.830 | 1.850 | 248,949 | +0.00(+0.00%) |
Jun 05, 2019 | 1.960 | 1.960 | 1.820 | 1.850 | 529,406 | -0.10(-5.37%) |
Jun 04, 2019 | 1.970 | 1.970 | 1.940 | 1.955 | 222,051 | +0.01(+0.26%) |