Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.640 | 2.710 | 2.600 | 2.650 | 26,300 | -0.04(-1.49%) |
Aug 29, 2019 | 2.650 | 2.700 | 2.640 | 2.690 | 13,700 | +0.07(+2.67%) |
Aug 28, 2019 | 2.630 | 2.720 | 2.292 | 2.620 | 47,082 | -0.08(-2.96%) |
Aug 27, 2019 | 2.700 | 2.800 | 2.680 | 2.700 | 11,718 | +0.00(+0.00%) |
Aug 26, 2019 | 2.690 | 2.810 | 2.690 | 2.700 | 33,775 | +0.01(+0.37%) |
Aug 23, 2019 | 2.790 | 3.149 | 2.690 | 2.690 | 366,800 | -0.13(-4.61%) |
Aug 22, 2019 | 2.810 | 2.910 | 2.810 | 2.820 | 7,702 | -0.06(-2.08%) |
Aug 21, 2019 | 2.810 | 2.990 | 2.810 | 2.880 | 26,036 | -0.01(-0.35%) |
Aug 20, 2019 | 2.900 | 3.000 | 2.800 | 2.890 | 41,524 | +0.03(+1.05%) |
Aug 19, 2019 | 2.910 | 3.069 | 2.850 | 2.860 | 24,441 | -0.09(-3.05%) |
Aug 16, 2019 | 2.950 | 3.055 | 2.945 | 2.950 | 38,500 | +0.16(+5.73%) |
Aug 15, 2019 | 3.100 | 3.230 | 2.550 | 2.790 | 310,253 | -0.21(-7.00%) |
Aug 14, 2019 | 3.020 | 3.130 | 2.600 | 3.000 | 66,459 | -0.08(-2.60%) |
Aug 13, 2019 | 3.170 | 3.250 | 3.010 | 3.080 | 28,650 | -0.17(-5.23%) |
Aug 12, 2019 | 3.190 | 3.484 | 3.190 | 3.250 | 7,050 | +0.00(+0.00%) |
Aug 09, 2019 | 3.290 | 3.377 | 3.250 | 3.250 | 7,900 | -0.10(-2.99%) |
Aug 08, 2019 | 3.600 | 3.650 | 3.260 | 3.350 | 20,284 | -0.15(-4.21%) |
Aug 07, 2019 | 3.380 | 3.540 | 3.350 | 3.497 | 23,535 | -0.00(-0.08%) |
Aug 06, 2019 | 3.640 | 3.660 | 3.400 | 3.500 | 16,064 | -0.05(-1.41%) |
Aug 05, 2019 | 3.510 | 3.670 | 3.510 | 3.550 | 6,937 | +0.02(+0.57%) |
Aug 02, 2019 | 3.420 | 3.615 | 3.420 | 3.530 | 4,600 | +0.03(+0.86%) |
Aug 01, 2019 | 3.770 | 3.770 | 3.360 | 3.500 | 37,705 | -0.40(-10.26%) |
Jul 31, 2019 | 3.710 | 3.900 | 3.640 | 3.900 | 13,755 | +0.19(+5.12%) |
Jul 30, 2019 | 4.080 | 4.080 | 3.700 | 3.710 | 9,016 | -0.28(-7.02%) |
Jul 29, 2019 | 3.660 | 4.180 | 3.660 | 3.990 | 12,093 | +0.23(+6.12%) |
Jul 26, 2019 | 3.850 | 3.987 | 3.540 | 3.760 | 62,900 | -0.12(-3.09%) |
Jul 25, 2019 | 4.010 | 4.040 | 3.860 | 3.880 | 2,517 | -0.17(-4.20%) |
Jul 24, 2019 | 4.070 | 4.070 | 3.990 | 4.050 | 17,689 | -0.02(-0.49%) |
Jul 23, 2019 | 4.100 | 4.110 | 4.000 | 4.070 | 24,890 | +0.00(+0.12%) |
Jul 22, 2019 | 4.490 | 4.540 | 4.011 | 4.065 | 89,390 | -0.48(-10.66%) |
Jul 19, 2019 | 4.653 | 4.747 | 4.419 | 4.550 | 22,200 | -0.10(-2.15%) |
Jul 18, 2019 | 4.820 | 4.820 | 4.600 | 4.650 | 3,155 | -0.10(-2.11%) |
Jul 17, 2019 | 4.900 | 4.900 | 4.630 | 4.750 | 16,767 | -0.10(-2.06%) |
Jul 16, 2019 | 4.960 | 5.065 | 4.850 | 4.850 | 37,475 | -0.14(-2.81%) |
Jul 15, 2019 | 5.250 | 5.250 | 4.960 | 4.990 | 15,600 | -0.11(-2.16%) |
Jul 12, 2019 | 5.115 | 5.115 | 5.100 | 5.100 | 1,100 | +0.10(+2.00%) |
Jul 11, 2019 | 5.120 | 5.174 | 5.000 | 5.000 | 9,644 | -0.01(-0.20%) |
Jul 10, 2019 | 5.264 | 5.264 | 5.010 | 5.010 | 13,273 | -0.09(-1.76%) |
Jul 09, 2019 | 5.150 | 5.160 | 5.090 | 5.100 | 21,407 | -0.06(-1.16%) |
Jul 08, 2019 | 5.390 | 5.390 | 5.090 | 5.160 | 20,560 | -0.20(-3.73%) |
Jul 05, 2019 | 5.470 | 5.470 | 5.360 | 5.360 | 27,300 | +0.02(+0.37%) |
Jul 03, 2019 | 5.650 | 5.740 | 5.340 | 5.340 | 30,200 | -0.11(-2.02%) |
Jul 02, 2019 | 5.610 | 5.810 | 5.410 | 5.450 | 134,855 | -0.05(-0.91%) |
Jul 01, 2019 | 5.690 | 5.690 | 5.410 | 5.500 | 22,954 | -0.06(-1.08%) |
Jun 28, 2019 | 5.890 | 6.000 | 5.310 | 5.560 | 29,100 | -0.45(-7.49%) |
Jun 27, 2019 | 6.110 | 6.180 | 5.920 | 6.010 | 9,181 | +0.01(+0.17%) |
Jun 26, 2019 | 5.850 | 6.050 | 5.850 | 6.000 | 14,745 | +0.22(+3.81%) |
Jun 25, 2019 | 6.170 | 6.210 | 5.720 | 5.780 | 22,082 | -0.43(-6.92%) |
Jun 24, 2019 | 6.400 | 6.500 | 6.210 | 6.210 | 21,253 | -0.28(-4.31%) |
Jun 21, 2019 | 6.530 | 6.610 | 6.420 | 6.490 | 2,900 | -0.13(-1.96%) |
Jun 20, 2019 | 6.540 | 6.920 | 6.270 | 6.620 | 18,905 | +0.00(+0.00%) |
Jun 19, 2019 | 6.650 | 6.850 | 6.510 | 6.620 | 21,980 | +0.00(+0.00%) |
Jun 18, 2019 | 6.650 | 6.810 | 6.500 | 6.620 | 19,837 | -0.13(-1.93%) |
Jun 17, 2019 | 6.680 | 6.850 | 6.680 | 6.750 | 6,267 | -0.05(-0.74%) |
Jun 14, 2019 | 6.700 | 6.915 | 6.700 | 6.800 | 5,300 | -0.05(-0.73%) |
Jun 13, 2019 | 7.210 | 7.210 | 6.810 | 6.850 | 33,452 | -0.37(-5.12%) |
Jun 12, 2019 | 7.060 | 7.250 | 6.800 | 7.220 | 13,851 | +0.22(+3.14%) |
Jun 11, 2019 | 7.320 | 7.450 | 6.640 | 7.000 | 32,827 | -0.40(-5.41%) |
Jun 10, 2019 | 7.200 | 7.660 | 7.180 | 7.400 | 9,100 | +0.24(+3.35%) |
Jun 07, 2019 | 7.350 | 7.350 | 7.160 | 7.160 | 6,200 | -0.19(-2.59%) |
Jun 06, 2019 | 7.160 | 7.350 | 7.100 | 7.350 | 7,004 | +0.13(+1.80%) |
Jun 05, 2019 | 7.530 | 7.530 | 7.120 | 7.220 | 12,614 | -0.38(-5.00%) |
Jun 04, 2019 | 7.650 | 7.860 | 7.415 | 7.600 | 26,886 | -0.09(-1.17%) |