Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.530 | 2.550 | 2.530 | 2.550 | 500 | -0.10(-3.77%) |
Aug 29, 2019 | 2.650 | 2.663 | 2.606 | 2.650 | 6,295 | +0.12(+4.55%) |
Aug 28, 2019 | 2.850 | 2.867 | 2.510 | 2.535 | 13,812 | -0.34(-11.68%) |
Aug 27, 2019 | 2.870 | 2.870 | 2.870 | 2.870 | 187 | -0.13(-4.33%) |
Aug 26, 2019 | 3.000 | 3.000 | 3.000 | 3.000 | 2,968 | +0.19(+6.76%) |
Aug 23, 2019 | 3.000 | 3.000 | 2.810 | 2.810 | 1,900 | -0.12(-4.10%) |
Aug 22, 2019 | 2.910 | 2.940 | 2.760 | 2.930 | 2,332 | +0.18(+6.55%) |
Aug 21, 2019 | 2.960 | 2.970 | 2.750 | 2.750 | 1,031 | -0.10(-3.51%) |
Aug 20, 2019 | 2.980 | 3.000 | 2.800 | 2.850 | 1,440 | -0.01(-0.35%) |
Aug 19, 2019 | 2.770 | 2.980 | 2.770 | 2.860 | 1,552 | -0.04(-1.38%) |
Aug 16, 2019 | 2.900 | 2.930 | 2.800 | 2.900 | 3,000 | +0.15(+5.45%) |
Aug 15, 2019 | 2.850 | 2.950 | 2.750 | 2.750 | 2,875 | -0.01(-0.36%) |
Aug 14, 2019 | 2.950 | 2.970 | 2.760 | 2.760 | 3,747 | -0.10(-3.50%) |
Aug 13, 2019 | 2.850 | 3.000 | 2.850 | 2.860 | 1,418 | -0.14(-4.67%) |
Aug 12, 2019 | 2.970 | 3.000 | 2.780 | 3.000 | 1,678 | +0.10(+3.45%) |
Aug 09, 2019 | 2.970 | 3.080 | 2.871 | 2.900 | 1,800 | +0.10(+3.57%) |
Aug 08, 2019 | 2.880 | 2.970 | 2.770 | 2.800 | 2,958 | -0.09(-3.11%) |
Aug 07, 2019 | 3.050 | 3.100 | 2.867 | 2.890 | 5,458 | -0.11(-3.67%) |
Aug 06, 2019 | 2.830 | 3.050 | 2.830 | 3.000 | 1,752 | +0.17(+6.11%) |
Aug 05, 2019 | 3.020 | 3.050 | 2.778 | 2.827 | 1,420 | -0.07(-2.41%) |
Aug 02, 2019 | 2.950 | 2.980 | 2.824 | 2.897 | 2,700 | +0.14(+4.96%) |
Aug 01, 2019 | 2.850 | 2.850 | 2.760 | 2.760 | 2,018 | -0.04(-1.43%) |
Jul 31, 2019 | 2.850 | 2.980 | 2.800 | 2.800 | 2,085 | -0.10(-3.60%) |
Jul 30, 2019 | 2.990 | 3.050 | 2.905 | 2.905 | 2,818 | +0.08(+3.00%) |
Jul 29, 2019 | 2.900 | 2.940 | 2.820 | 2.820 | 3,201 | +0.01(+0.36%) |
Jul 26, 2019 | 2.958 | 2.970 | 2.810 | 2.810 | 3,000 | -0.03(-0.92%) |
Jul 25, 2019 | 2.850 | 2.850 | 2.836 | 2.836 | 1,039 | -0.15(-5.15%) |
Jul 24, 2019 | 3.010 | 3.010 | 2.940 | 2.990 | 681 | +0.04(+1.36%) |
Jul 23, 2019 | 2.950 | 2.965 | 2.950 | 2.950 | 3,446 | +0.05(+1.72%) |
Jul 22, 2019 | 2.900 | 2.914 | 2.900 | 2.900 | 808 | +0.05(+1.75%) |
Jul 19, 2019 | 2.920 | 2.990 | 2.810 | 2.850 | 2,600 | -0.11(-3.69%) |
Jul 18, 2019 | 3.030 | 3.040 | 2.910 | 2.959 | 1,751 | -0.08(-2.65%) |
Jul 17, 2019 | 2.903 | 3.040 | 2.903 | 3.040 | 1,222 | +0.13(+4.44%) |
Jul 16, 2019 | 2.911 | 2.911 | 2.911 | 2.911 | 357 | +0.06(+2.13%) |
Jul 15, 2019 | 2.960 | 3.040 | 2.850 | 2.850 | 1,244 | -0.20(-6.56%) |
Jul 12, 2019 | 2.880 | 3.050 | 2.870 | 3.050 | 1,900 | +0.10(+3.39%) |
Jul 11, 2019 | 3.030 | 3.050 | 2.928 | 2.950 | 3,843 | +0.04(+1.37%) |
Jul 10, 2019 | 2.830 | 2.910 | 2.750 | 2.910 | 3,758 | +0.16(+5.96%) |
Jul 09, 2019 | 2.705 | 2.746 | 2.610 | 2.746 | 2,146 | +0.14(+5.22%) |
Jul 08, 2019 | 2.603 | 2.700 | 2.603 | 2.610 | 1,227 | -0.09(-3.33%) |
Jul 05, 2019 | 2.630 | 2.770 | 2.630 | 2.700 | 1,100 | +0.08(+3.05%) |
Jul 03, 2019 | 2.750 | 2.800 | 2.607 | 2.620 | 5,400 | -0.18(-6.43%) |
Jul 02, 2019 | 2.840 | 2.840 | 2.724 | 2.800 | 2,446 | -0.20(-6.82%) |
Jul 01, 2019 | 3.050 | 3.050 | 3.000 | 3.005 | 3,952 | +0.00(+0.16%) |
Jun 28, 2019 | 2.410 | 3.000 | 2.400 | 3.000 | 6,400 | +0.55(+22.45%) |
Jun 27, 2019 | 2.610 | 2.650 | 2.345 | 2.450 | 13,923 | -0.16(-6.13%) |
Jun 26, 2019 | 2.770 | 2.770 | 2.553 | 2.610 | 7,303 | -0.19(-6.79%) |
Jun 25, 2019 | 2.750 | 2.800 | 2.700 | 2.800 | 4,183 | +0.01(+0.36%) |
Jun 24, 2019 | 2.930 | 2.970 | 2.770 | 2.790 | 4,202 | -0.19(-6.38%) |
Jun 21, 2019 | 3.030 | 3.030 | 2.910 | 2.980 | 600 | +0.00(+0.12%) |
Jun 20, 2019 | 2.930 | 2.990 | 2.910 | 2.977 | 1,485 | +0.01(+0.39%) |
Jun 19, 2019 | 2.954 | 2.965 | 2.935 | 2.965 | 810 | +0.06(+2.24%) |
Jun 18, 2019 | 3.000 | 3.000 | 2.900 | 2.900 | 1,684 | -0.04(-1.53%) |
Jun 17, 2019 | 2.945 | 2.945 | 126 | +0.00(+0.00%) | ||
Jun 14, 2019 | 2.995 | 2.995 | 2.936 | 2.945 | 1,800 | -0.04(-1.17%) |
Jun 13, 2019 | 3.050 | 3.080 | 2.980 | 2.980 | 2,080 | -0.04(-1.35%) |
Jun 12, 2019 | 3.022 | 3.022 | 3.011 | 3.021 | 4,460 | +0.03(+1.02%) |
Jun 11, 2019 | 3.200 | 3.200 | 2.990 | 2.990 | 676 | -0.09(-2.91%) |
Jun 10, 2019 | 3.080 | 3.080 | 3.070 | 3.080 | 643 | +0.17(+5.84%) |
Jun 07, 2019 | 2.920 | 2.940 | 2.860 | 2.910 | 4,100 | -0.04(-1.36%) |
Jun 06, 2019 | 3.100 | 3.150 | 2.950 | 2.950 | 7,990 | -0.25(-7.82%) |
Jun 05, 2019 | 3.400 | 3.400 | 3.170 | 3.200 | 4,922 | -0.25(-7.37%) |
Jun 04, 2019 | 3.530 | 3.550 | 3.440 | 3.455 | 5,842 | -0.05(-1.30%) |