Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.510 | 2.570 | 2.420 | 2.550 | 78,600 | +0.04(+1.59%) |
Aug 29, 2019 | 2.410 | 2.570 | 2.410 | 2.510 | 89,648 | -0.04(-1.57%) |
Aug 28, 2019 | 2.420 | 2.640 | 2.410 | 2.550 | 99,086 | +0.10(+4.08%) |
Aug 27, 2019 | 2.480 | 2.530 | 2.410 | 2.450 | 55,643 | -0.02(-0.81%) |
Aug 26, 2019 | 2.590 | 2.590 | 2.310 | 2.470 | 122,380 | -0.10(-3.89%) |
Aug 23, 2019 | 2.700 | 2.774 | 2.450 | 2.570 | 214,100 | -0.13(-4.81%) |
Aug 22, 2019 | 2.810 | 2.810 | 2.550 | 2.700 | 492,526 | -0.19(-6.57%) |
Aug 21, 2019 | 2.700 | 4.100 | 2.620 | 2.890 | 17,119,422 | +0.67(+30.18%) |
Aug 20, 2019 | 2.210 | 2.370 | 2.190 | 2.220 | 238,756 | +0.02(+0.91%) |
Aug 19, 2019 | 2.210 | 2.253 | 2.200 | 2.200 | 2,909 | -0.07(-3.08%) |
Aug 16, 2019 | 2.280 | 2.280 | 2.100 | 2.270 | 6,200 | +0.09(+4.13%) |
Aug 15, 2019 | 2.250 | 2.300 | 2.180 | 2.180 | 18,886 | -0.07(-3.26%) |
Aug 14, 2019 | 2.260 | 2.260 | 2.150 | 2.253 | 12,466 | -0.02(-0.73%) |
Aug 13, 2019 | 2.200 | 2.300 | 2.200 | 2.270 | 11,233 | +0.11(+5.09%) |
Aug 12, 2019 | 2.210 | 2.240 | 2.150 | 2.160 | 10,188 | -0.18(-7.69%) |
Aug 09, 2019 | 2.270 | 2.360 | 2.269 | 2.340 | 5,300 | +0.10(+4.46%) |
Aug 08, 2019 | 2.280 | 2.290 | 2.220 | 2.240 | 4,079 | -0.01(-0.45%) |
Aug 07, 2019 | 2.273 | 2.297 | 2.220 | 2.250 | 2,412 | -0.10(-4.25%) |
Aug 06, 2019 | 2.200 | 2.399 | 2.180 | 2.350 | 41,905 | +0.19(+8.97%) |
Aug 05, 2019 | 2.440 | 2.452 | 2.070 | 2.156 | 36,294 | -0.26(-10.89%) |
Aug 02, 2019 | 2.430 | 2.480 | 2.370 | 2.420 | 7,100 | -0.04(-1.63%) |
Aug 01, 2019 | 2.530 | 2.570 | 2.420 | 2.460 | 6,164 | -0.03(-1.20%) |
Jul 31, 2019 | 2.560 | 2.577 | 2.490 | 2.490 | 11,073 | -0.02(-0.80%) |
Jul 30, 2019 | 2.520 | 2.650 | 2.500 | 2.510 | 28,460 | -0.01(-0.50%) |
Jul 29, 2019 | 2.524 | 2.533 | 2.510 | 2.523 | 9,090 | -0.03(-1.02%) |
Jul 26, 2019 | 2.580 | 2.587 | 2.533 | 2.549 | 9,200 | -0.04(-1.60%) |
Jul 25, 2019 | 2.580 | 2.610 | 2.580 | 2.590 | 6,073 | +0.01(+0.39%) |
Jul 24, 2019 | 2.621 | 2.642 | 2.580 | 2.580 | 9,083 | -0.03(-0.98%) |
Jul 23, 2019 | 2.639 | 2.650 | 2.580 | 2.606 | 19,403 | -0.03(-1.31%) |
Jul 22, 2019 | 2.570 | 2.650 | 2.570 | 2.640 | 7,596 | +0.07(+2.72%) |
Jul 19, 2019 | 2.540 | 2.630 | 2.540 | 2.570 | 14,500 | +0.03(+1.18%) |
Jul 18, 2019 | 2.590 | 2.620 | 2.500 | 2.540 | 19,367 | -0.04(-1.55%) |
Jul 17, 2019 | 2.690 | 2.690 | 2.580 | 2.580 | 14,082 | -0.04(-1.53%) |
Jul 16, 2019 | 2.656 | 2.734 | 2.580 | 2.620 | 27,872 | -0.03(-1.13%) |
Jul 15, 2019 | 2.740 | 2.740 | 2.631 | 2.650 | 13,368 | -0.03(-1.12%) |
Jul 12, 2019 | 2.666 | 2.777 | 2.650 | 2.680 | 42,600 | +0.03(+1.13%) |
Jul 11, 2019 | 2.780 | 2.890 | 2.620 | 2.650 | 127,357 | -0.30(-10.17%) |
Jul 10, 2019 | 3.150 | 3.260 | 2.850 | 2.950 | 159,937 | -0.15(-4.84%) |
Jul 09, 2019 | 3.220 | 3.420 | 3.050 | 3.100 | 273,028 | -0.27(-8.01%) |
Jul 08, 2019 | 3.120 | 4.020 | 3.120 | 3.370 | 1,250,426 | +0.25(+8.01%) |
Jul 05, 2019 | 3.060 | 3.120 | 3.040 | 3.120 | 6,800 | -0.01(-0.32%) |
Jul 03, 2019 | 3.040 | 3.130 | 3.010 | 3.130 | 11,900 | -0.02(-0.63%) |
Jul 02, 2019 | 3.150 | 3.150 | 3.000 | 3.150 | 25,986 | +0.05(+1.61%) |
Jul 01, 2019 | 3.153 | 3.153 | 3.070 | 3.100 | 15,649 | +0.03(+0.98%) |
Jun 28, 2019 | 3.060 | 3.110 | 3.050 | 3.070 | 16,200 | +0.01(+0.48%) |
Jun 27, 2019 | 3.047 | 3.124 | 3.030 | 3.055 | 5,421 | +0.01(+0.17%) |
Jun 26, 2019 | 3.000 | 3.111 | 3.000 | 3.050 | 18,630 | +0.06(+2.01%) |
Jun 25, 2019 | 3.140 | 3.140 | 2.990 | 2.990 | 11,822 | -0.16(-5.08%) |
Jun 24, 2019 | 3.150 | 3.160 | 3.130 | 3.150 | 8,804 | -0.02(-0.63%) |
Jun 21, 2019 | 3.100 | 3.199 | 3.075 | 3.170 | 44,200 | +0.04(+1.28%) |
Jun 20, 2019 | 3.130 | 3.150 | 3.100 | 3.130 | 29,439 | -0.03(-0.95%) |
Jun 19, 2019 | 3.040 | 3.190 | 3.040 | 3.160 | 47,887 | +0.12(+3.95%) |
Jun 18, 2019 | 3.010 | 3.100 | 3.000 | 3.040 | 18,353 | +0.01(+0.42%) |
Jun 17, 2019 | 3.050 | 3.050 | 2.990 | 3.027 | 22,448 | -0.02(-0.75%) |
Jun 14, 2019 | 3.000 | 3.100 | 2.920 | 3.050 | 14,200 | +0.05(+1.67%) |
Jun 13, 2019 | 2.910 | 3.030 | 2.900 | 3.000 | 22,790 | +0.09(+3.09%) |
Jun 12, 2019 | 2.880 | 2.910 | 2.850 | 2.910 | 7,340 | +0.03(+1.04%) |
Jun 11, 2019 | 2.870 | 2.900 | 2.830 | 2.880 | 8,533 | +0.05(+1.77%) |
Jun 10, 2019 | 2.850 | 2.883 | 2.810 | 2.830 | 19,264 | +0.08(+2.96%) |
Jun 07, 2019 | 2.730 | 2.820 | 2.699 | 2.749 | 14,600 | +0.07(+2.56%) |
Jun 06, 2019 | 2.710 | 2.770 | 2.680 | 2.680 | 36,119 | -0.03(-1.11%) |
Jun 05, 2019 | 2.900 | 2.940 | 2.660 | 2.710 | 29,200 | -0.18(-6.23%) |
Jun 04, 2019 | 2.830 | 2.960 | 2.820 | 2.890 | 7,893 | +0.06(+2.12%) |