Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.260 | 2.290 | 2.188 | 2.250 | 100,100 | +0.00(+0.00%) |
Aug 29, 2019 | 2.310 | 2.320 | 2.180 | 2.250 | 169,030 | -0.02(-0.88%) |
Aug 28, 2019 | 2.250 | 2.400 | 2.240 | 2.270 | 396,894 | +0.00(+0.00%) |
Aug 27, 2019 | 2.420 | 2.420 | 2.170 | 2.270 | 412,481 | -0.14(-5.81%) |
Aug 26, 2019 | 2.490 | 2.550 | 2.360 | 2.410 | 185,427 | -0.06(-2.43%) |
Aug 23, 2019 | 2.460 | 2.750 | 2.450 | 2.470 | 356,300 | -0.05(-1.98%) |
Aug 22, 2019 | 2.540 | 2.650 | 2.450 | 2.520 | 159,992 | +0.01(+0.40%) |
Aug 21, 2019 | 2.520 | 2.550 | 2.420 | 2.510 | 316,595 | +0.02(+0.80%) |
Aug 20, 2019 | 2.620 | 2.680 | 2.350 | 2.490 | 334,522 | -0.20(-7.43%) |
Aug 19, 2019 | 2.430 | 2.800 | 2.330 | 2.690 | 683,062 | +0.33(+13.98%) |
Aug 16, 2019 | 2.350 | 2.610 | 2.240 | 2.360 | 400,500 | +0.02(+0.85%) |
Aug 15, 2019 | 2.460 | 2.460 | 2.310 | 2.340 | 311,264 | -0.12(-4.88%) |
Aug 14, 2019 | 2.490 | 2.530 | 2.370 | 2.460 | 274,932 | -0.07(-2.77%) |
Aug 13, 2019 | 2.590 | 2.740 | 2.510 | 2.530 | 300,891 | -0.11(-4.17%) |
Aug 12, 2019 | 2.630 | 2.740 | 2.380 | 2.640 | 332,342 | -0.21(-7.37%) |
Aug 09, 2019 | 3.130 | 3.250 | 2.180 | 2.850 | 1,537,400 | -0.67(-19.03%) |
Aug 08, 2019 | 3.850 | 3.950 | 3.350 | 3.520 | 811,123 | -0.32(-8.33%) |
Aug 07, 2019 | 3.880 | 4.040 | 3.620 | 3.840 | 709,279 | -0.10(-2.54%) |
Aug 06, 2019 | 3.900 | 3.950 | 3.710 | 3.940 | 329,458 | +0.09(+2.34%) |
Aug 05, 2019 | 3.720 | 3.880 | 3.618 | 3.850 | 240,980 | +0.01(+0.26%) |
Aug 02, 2019 | 3.800 | 3.950 | 3.660 | 3.840 | 272,800 | -0.06(-1.54%) |
Aug 01, 2019 | 3.970 | 4.040 | 3.810 | 3.900 | 283,267 | -0.07(-1.76%) |
Jul 31, 2019 | 4.060 | 4.160 | 3.860 | 3.970 | 233,126 | -0.03(-0.75%) |
Jul 30, 2019 | 4.000 | 4.131 | 3.910 | 4.000 | 192,930 | -0.07(-1.72%) |
Jul 29, 2019 | 4.090 | 4.190 | 3.940 | 4.070 | 174,036 | -0.02(-0.49%) |
Jul 26, 2019 | 4.000 | 4.161 | 3.900 | 4.090 | 349,900 | +0.07(+1.74%) |
Jul 25, 2019 | 4.000 | 4.160 | 3.910 | 4.020 | 379,014 | -0.02(-0.50%) |
Jul 24, 2019 | 3.950 | 4.370 | 3.950 | 4.040 | 910,511 | +0.05(+1.25%) |
Jul 23, 2019 | 4.030 | 4.120 | 3.900 | 3.990 | 388,245 | +0.01(+0.25%) |
Jul 22, 2019 | 3.880 | 4.110 | 3.870 | 3.980 | 545,739 | +0.11(+2.84%) |
Jul 19, 2019 | 3.940 | 4.140 | 3.735 | 3.870 | 953,500 | -0.06(-1.53%) |
Jul 18, 2019 | 3.710 | 4.180 | 3.620 | 3.930 | 1,265,000 | +0.18(+4.80%) |
Jul 17, 2019 | 3.860 | 3.970 | 3.660 | 3.750 | 1,414,002 | -0.20(-5.06%) |
Jul 16, 2019 | 4.320 | 5.140 | 3.900 | 3.950 | 6,766,119 | -0.23(-5.50%) |
Jul 15, 2019 | 4.620 | 4.680 | 4.150 | 4.180 | 1,221,715 | -0.43(-9.33%) |
Jul 12, 2019 | 4.600 | 4.700 | 4.250 | 4.610 | 1,096,100 | +0.16(+3.60%) |
Jul 11, 2019 | 5.110 | 5.340 | 4.410 | 4.450 | 1,694,259 | -0.67(-13.09%) |
Jul 10, 2019 | 5.680 | 5.960 | 5.120 | 5.120 | 1,546,606 | -0.50(-8.90%) |
Jul 09, 2019 | 6.250 | 6.550 | 5.610 | 5.620 | 1,825,395 | -0.66(-10.51%) |
Jul 08, 2019 | 7.030 | 7.070 | 6.250 | 6.280 | 1,167,198 | -0.89(-12.41%) |
Jul 05, 2019 | 7.810 | 7.810 | 7.150 | 7.170 | 2,223,900 | -0.72(-9.13%) |
Jul 03, 2019 | 6.700 | 8.600 | 6.700 | 7.890 | 2,287,700 | +1.20(+17.94%) |
Jul 02, 2019 | 6.750 | 6.950 | 6.300 | 6.690 | 1,928,417 | -0.46(-6.43%) |
Jul 01, 2019 | 6.970 | 7.290 | 6.650 | 7.150 | 2,125,068 | +0.50(+7.52%) |
Jun 28, 2019 | 5.740 | 6.720 | 5.720 | 6.650 | 3,272,000 | +0.95(+16.67%) |
Jun 27, 2019 | 5.700 | 5.920 | 5.340 | 5.700 | 1,375,786 | +0.02(+0.35%) |
Jun 26, 2019 | 6.060 | 6.070 | 5.520 | 5.680 | 1,873,769 | -0.28(-4.70%) |
Jun 25, 2019 | 5.950 | 6.590 | 5.620 | 5.960 | 4,204,508 | +0.13(+2.23%) |
Jun 24, 2019 | 4.970 | 6.000 | 4.900 | 5.830 | 5,186,625 | +0.80(+15.90%) |
Jun 21, 2019 | 5.080 | 5.250 | 4.500 | 5.030 | 3,151,900 | -0.25(-4.73%) |
Jun 20, 2019 | 7.530 | 7.600 | 5.100 | 5.280 | 19,209,088 | -1.13(-17.63%) |
Jun 19, 2019 | 4.560 | 7.270 | 3.770 | 6.410 | 85,779,400 | +4.43(+223.74%) |
Jun 18, 2019 | 2.020 | 2.050 | 1.900 | 1.980 | 178,090 | -0.01(-0.50%) |
Jun 17, 2019 | 1.710 | 2.000 | 1.700 | 1.990 | 349,821 | +0.30(+17.75%) |
Jun 14, 2019 | 1.830 | 1.830 | 1.620 | 1.690 | 349,700 | -0.17(-9.14%) |
Jun 13, 2019 | 1.760 | 1.950 | 1.670 | 1.860 | 360,910 | +0.04(+2.20%) |
Jun 12, 2019 | 1.970 | 2.060 | 1.800 | 1.820 | 467,500 | -0.19(-9.45%) |
Jun 11, 2019 | 2.130 | 2.150 | 1.970 | 2.010 | 380,375 | -0.08(-3.83%) |
Jun 10, 2019 | 2.000 | 2.130 | 1.960 | 2.090 | 207,027 | +0.08(+3.98%) |
Jun 07, 2019 | 2.190 | 2.290 | 1.970 | 2.010 | 222,900 | -0.11(-5.19%) |
Jun 06, 2019 | 2.190 | 2.250 | 1.890 | 2.120 | 844,563 | -0.17(-7.42%) |
Jun 05, 2019 | 2.520 | 2.640 | 2.180 | 2.290 | 623,003 | -0.25(-9.84%) |
Jun 04, 2019 | 2.260 | 2.580 | 2.130 | 2.540 | 764,343 | +0.39(+18.14%) |