Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.913 | 3.060 | 2.873 | 2.964 | 19,941 | +0.10(+3.56%) |
Aug 29, 2019 | 2.703 | 2.941 | 2.703 | 2.862 | 25,691 | -0.05(-1.56%) |
Aug 28, 2019 | 2.862 | 2.924 | 2.839 | 2.907 | 26,242 | +0.01(+0.39%) |
Aug 27, 2019 | 2.896 | 2.896 | 2.896 | 2.896 | 418 | -0.11(-3.59%) |
Aug 26, 2019 | 2.958 | 3.003 | 2.856 | 3.003 | 3,098 | -0.11(-3.64%) |
Aug 23, 2019 | 3.043 | 3.117 | 2.918 | 3.117 | 2,470 | -0.17(-5.17%) |
Aug 21, 2019 | 3.287 | 3.287 | 3.287 | 0 | +0.00(+0.00%) | |
Aug 20, 2019 | 3.321 | 3.400 | 3.287 | 3.287 | 14,988 | -0.11(-3.33%) |
Aug 19, 2019 | 2.884 | 3.485 | 2.839 | 3.400 | 94,293 | +0.46(+15.61%) |
Aug 16, 2019 | 2.969 | 2.969 | 2.834 | 2.941 | 2,823 | +0.11(+3.80%) |
Aug 15, 2019 | 2.839 | 2.924 | 2.737 | 2.833 | 3,960 | -0.31(-9.75%) |
Aug 14, 2019 | 3.134 | 3.139 | 2.935 | 3.139 | 6,257 | -0.14(-4.15%) |
Aug 12, 2019 | 3.275 | 3.275 | 3.275 | 0 | +0.06(+1.83%) | |
Aug 09, 2019 | 3.216 | 3.216 | 3.216 | 88 | +0.00(+0.00%) | |
Aug 08, 2019 | 3.060 | 3.216 | 3.060 | 3.216 | 12,671 | +0.13(+4.15%) |
Aug 07, 2019 | 3.088 | 3.094 | 3.088 | 3.088 | 2,123 | -0.03(-0.91%) |
Aug 06, 2019 | 3.026 | 3.117 | 3.026 | 3.117 | 3,534 | +0.00(+0.00%) |
Aug 05, 2019 | 3.060 | 3.139 | 3.003 | 3.117 | 2,703 | -0.11(-3.51%) |
Aug 02, 2019 | 3.593 | 3.593 | 3.155 | 3.230 | 10,941 | -0.18(-5.28%) |
Aug 01, 2019 | 3.410 | 3.410 | 3.410 | 26 | +0.00(+0.00%) | |
Jul 31, 2019 | 3.513 | 3.513 | 3.410 | 3.410 | 488 | -0.18(-4.93%) |
Jul 30, 2019 | 3.553 | 3.770 | 3.491 | 3.587 | 5,414 | +0.02(+0.64%) |
Jul 29, 2019 | 3.343 | 3.644 | 3.343 | 3.564 | 123,581 | +0.03(+0.96%) |
Jul 26, 2019 | 3.508 | 3.542 | 3.508 | 3.530 | 30,530 | +0.05(+1.47%) |
Jul 25, 2019 | 3.423 | 3.495 | 3.423 | 3.479 | 8,128 | +0.01(+0.16%) |
Jul 24, 2019 | 3.451 | 3.485 | 3.400 | 3.474 | 16,373 | +0.02(+0.66%) |
Jul 23, 2019 | 3.683 | 3.768 | 3.400 | 3.451 | 75,775 | -0.21(-5.67%) |
Jul 22, 2019 | 3.621 | 3.666 | 3.459 | 3.658 | 31,264 | +0.08(+2.20%) |
Jul 19, 2019 | 3.683 | 3.683 | 3.570 | 3.580 | 18,177 | +0.06(+1.72%) |
Jul 18, 2019 | 3.394 | 3.528 | 3.394 | 3.519 | 69,826 | +0.25(+7.51%) |
Jul 17, 2019 | 3.513 | 3.559 | 3.188 | 3.273 | 31,624 | -0.21(-6.08%) |
Jul 16, 2019 | 3.593 | 3.683 | 3.485 | 3.485 | 32,113 | +0.00(+0.00%) |
Jul 15, 2019 | 3.451 | 3.624 | 3.451 | 3.485 | 31,891 | +0.05(+1.49%) |
Jul 12, 2019 | 3.117 | 3.434 | 3.117 | 3.434 | 50,472 | +0.32(+10.18%) |
Jul 11, 2019 | 3.060 | 3.117 | 3.060 | 3.117 | 29,337 | +0.06(+1.85%) |
Jul 10, 2019 | 2.935 | 3.060 | 2.928 | 3.060 | 18,667 | +0.06(+1.89%) |
Jul 09, 2019 | 2.935 | 3.020 | 2.901 | 3.003 | 32,327 | +0.01(+0.19%) |
Jul 08, 2019 | 2.828 | 3.060 | 2.828 | 2.998 | 34,379 | +0.22(+7.74%) |
Jul 05, 2019 | 2.811 | 2.811 | 2.782 | 2.782 | 2,117 | -0.02(-0.61%) |
Jul 03, 2019 | 2.805 | 2.805 | 2.754 | 2.799 | 5,294 | -0.01(-0.20%) |
Jul 02, 2019 | 2.748 | 2.805 | 2.748 | 2.805 | 4,094 | +0.07(+2.70%) |
Jul 01, 2019 | 2.731 | 2.740 | 2.726 | 2.731 | 4,967 | +0.01(+0.21%) |
Jun 28, 2019 | 2.752 | 2.752 | 2.680 | 2.726 | 705 | +0.02(+0.84%) |
Jun 27, 2019 | 2.663 | 2.777 | 2.663 | 2.703 | 26,614 | -0.02(-0.63%) |
Jun 26, 2019 | 2.663 | 2.720 | 2.646 | 2.720 | 13,715 | +0.06(+2.13%) |
Jun 25, 2019 | 2.663 | 2.774 | 2.663 | 2.663 | 19,119 | +0.00(+0.00%) |
Jun 24, 2019 | 2.777 | 2.777 | 2.663 | 2.663 | 1,519 | +0.00(+0.00%) |
Jun 21, 2019 | 2.743 | 2.743 | 2.663 | 2.663 | 1,235 | -0.08(-2.95%) |
Jun 20, 2019 | 2.816 | 2.816 | 2.744 | 2.744 | 2,805 | +0.01(+0.31%) |
Jun 19, 2019 | 2.777 | 2.820 | 2.736 | 2.736 | 781 | +0.07(+2.50%) |
Jun 18, 2019 | 2.669 | 2.680 | 2.669 | 2.669 | 2,382 | -0.04(-1.46%) |
Jun 14, 2019 | 2.709 | 2.709 | 2.709 | 0 | +0.00(+0.00%) | |
Jun 13, 2019 | 2.692 | 2.709 | 2.652 | 2.709 | 29,385 | -0.12(-4.40%) |
Jun 12, 2019 | 2.692 | 2.833 | 2.692 | 2.833 | 2,054 | +0.14(+5.26%) |
Jun 11, 2019 | 2.697 | 2.709 | 2.692 | 2.692 | 6,954 | -0.08(-3.06%) |
Jun 10, 2019 | 2.692 | 2.777 | 2.692 | 2.777 | 9,561 | +0.07(+2.51%) |
Jun 07, 2019 | 2.709 | 2.709 | 2.709 | 2.709 | 176 | -0.07(-2.45%) |
Jun 05, 2019 | 2.777 | 2.777 | 2.777 | 0 | +0.00(+0.00%) | |
Jun 04, 2019 | 2.777 | 2.788 | 2.777 | 2.777 | 5,075 | +0.08(+3.16%) |