Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.030 | 3.123 | 2.996 | 3.038 | 14,155,137 | +0.00(+0.00%) |
Aug 29, 2019 | 3.114 | 3.131 | 2.963 | 3.038 | 23,357,390 | -0.08(-2.70%) |
Aug 28, 2019 | 3.156 | 3.181 | 3.055 | 3.123 | 16,318,836 | +0.02(+0.54%) |
Aug 27, 2019 | 3.022 | 3.165 | 3.005 | 3.106 | 26,826,412 | +0.09(+3.07%) |
Aug 26, 2019 | 3.064 | 3.076 | 2.963 | 3.013 | 22,179,930 | -0.03(-1.11%) |
Aug 23, 2019 | 2.820 | 3.072 | 2.807 | 3.047 | 30,695,918 | +0.25(+9.04%) |
Aug 22, 2019 | 2.794 | 2.836 | 2.777 | 2.794 | 11,519,671 | -0.01(-0.30%) |
Aug 21, 2019 | 2.820 | 2.887 | 2.794 | 2.803 | 17,958,220 | -0.06(-2.06%) |
Aug 20, 2019 | 2.803 | 2.895 | 2.761 | 2.862 | 15,026,784 | +0.08(+3.03%) |
Aug 19, 2019 | 2.735 | 2.828 | 2.685 | 2.777 | 19,432,994 | -0.03(-1.20%) |
Aug 16, 2019 | 2.836 | 2.878 | 2.781 | 2.811 | 22,905,828 | -0.08(-2.91%) |
Aug 15, 2019 | 2.794 | 2.921 | 2.727 | 2.895 | 24,448,714 | +0.11(+3.93%) |
Aug 14, 2019 | 2.828 | 2.904 | 2.777 | 2.786 | 22,216,618 | +0.02(+0.61%) |
Aug 13, 2019 | 2.878 | 2.895 | 2.491 | 2.769 | 35,587,424 | -0.05(-1.79%) |
Aug 12, 2019 | 2.929 | 2.954 | 2.803 | 2.820 | 28,303,116 | -0.09(-3.18%) |
Aug 09, 2019 | 2.946 | 3.013 | 2.887 | 2.912 | 23,142,860 | -0.07(-2.26%) |
Aug 08, 2019 | 2.912 | 3.047 | 2.845 | 2.979 | 26,017,018 | +0.01(+0.28%) |
Aug 07, 2019 | 2.996 | 3.148 | 2.954 | 2.971 | 51,277,944 | +0.07(+2.32%) |
Aug 06, 2019 | 2.828 | 2.937 | 2.803 | 2.904 | 36,029,076 | +0.03(+1.17%) |
Aug 05, 2019 | 2.735 | 2.929 | 2.719 | 2.870 | 41,107,332 | +0.21(+7.91%) |
Aug 02, 2019 | 2.626 | 2.735 | 2.618 | 2.660 | 25,512,704 | -0.01(-0.32%) |
Aug 01, 2019 | 2.407 | 2.702 | 2.390 | 2.668 | 38,143,284 | +0.19(+7.46%) |
Jul 31, 2019 | 2.559 | 2.601 | 2.474 | 2.483 | 33,077,908 | -0.10(-3.91%) |
Jul 30, 2019 | 2.458 | 2.609 | 2.458 | 2.584 | 24,557,590 | +0.11(+4.42%) |
Jul 29, 2019 | 2.449 | 2.474 | 2.382 | 2.474 | 16,536,059 | +0.03(+1.38%) |
Jul 26, 2019 | 2.458 | 2.500 | 2.416 | 2.441 | 19,951,070 | +0.03(+1.40%) |
Jul 25, 2019 | 2.424 | 2.449 | 2.373 | 2.407 | 19,663,156 | -0.03(-1.04%) |
Jul 24, 2019 | 2.373 | 2.441 | 2.373 | 2.432 | 16,972,206 | +0.08(+3.58%) |
Jul 23, 2019 | 2.399 | 2.449 | 2.298 | 2.348 | 23,435,664 | -0.07(-2.79%) |
Jul 22, 2019 | 2.399 | 2.438 | 2.373 | 2.416 | 16,910,452 | +0.02(+0.70%) |
Jul 19, 2019 | 2.424 | 2.466 | 2.340 | 2.399 | 24,469,288 | -0.04(-1.72%) |
Jul 18, 2019 | 2.298 | 2.466 | 2.264 | 2.441 | 26,082,560 | +0.13(+5.45%) |
Jul 17, 2019 | 2.188 | 2.315 | 2.188 | 2.315 | 19,088,058 | +0.13(+5.77%) |
Jul 16, 2019 | 2.222 | 2.247 | 2.171 | 2.188 | 14,720,495 | -0.04(-1.89%) |
Jul 15, 2019 | 2.230 | 2.253 | 2.197 | 2.230 | 10,524,956 | +0.01(+0.38%) |
Jul 12, 2019 | 2.171 | 2.230 | 2.149 | 2.222 | 13,108,276 | +0.07(+3.12%) |
Jul 11, 2019 | 2.214 | 2.214 | 2.129 | 2.155 | 13,443,479 | -0.06(-2.66%) |
Jul 10, 2019 | 2.171 | 2.214 | 2.121 | 2.214 | 18,078,614 | +0.08(+3.54%) |
Jul 09, 2019 | 2.121 | 2.155 | 2.113 | 2.138 | 10,218,049 | +0.01(+0.39%) |
Jul 08, 2019 | 2.129 | 2.163 | 2.104 | 2.129 | 10,430,454 | +0.00(+0.00%) |
Jul 05, 2019 | 2.079 | 2.138 | 2.033 | 2.129 | 13,515,922 | -0.03(-1.56%) |
Jul 03, 2019 | 2.180 | 2.188 | 2.129 | 2.163 | 10,701,363 | +0.00(+0.00%) |
Jul 02, 2019 | 2.062 | 2.180 | 2.037 | 2.163 | 20,425,378 | +0.13(+6.20%) |
Jul 01, 2019 | 2.054 | 2.079 | 2.020 | 2.037 | 12,747,343 | -0.08(-3.97%) |
Jun 28, 2019 | 2.113 | 2.163 | 2.113 | 2.121 | 15,898,954 | +0.04(+2.02%) |
Jun 27, 2019 | 2.070 | 2.095 | 2.028 | 2.079 | 10,346,812 | -0.01(-0.34%) |
Jun 26, 2019 | 1.994 | 2.111 | 1.977 | 2.086 | 16,584,759 | +0.02(+0.81%) |
Jun 25, 2019 | 2.145 | 2.153 | 2.011 | 2.069 | 23,762,268 | -0.05(-2.37%) |
Jun 24, 2019 | 2.094 | 2.128 | 2.061 | 2.120 | 22,396,112 | +0.06(+2.85%) |
Jun 21, 2019 | 2.061 | 2.073 | 1.969 | 2.061 | 23,955,508 | +0.03(+1.23%) |
Jun 20, 2019 | 1.960 | 2.078 | 1.952 | 2.036 | 43,233,448 | +0.17(+8.97%) |
Jun 19, 2019 | 1.843 | 1.868 | 1.776 | 1.868 | 16,643,935 | +0.02(+0.91%) |
Jun 18, 2019 | 1.784 | 1.868 | 1.776 | 1.851 | 27,881,758 | +0.08(+4.24%) |
Jun 17, 2019 | 1.717 | 1.776 | 1.684 | 1.776 | 14,314,297 | +0.07(+3.92%) |
Jun 14, 2019 | 1.759 | 1.780 | 1.701 | 1.709 | 11,433,981 | -0.02(-0.97%) |
Jun 13, 2019 | 1.709 | 1.759 | 1.692 | 1.726 | 11,279,049 | +0.03(+1.98%) |
Jun 12, 2019 | 1.676 | 1.734 | 1.655 | 1.692 | 9,780,764 | +0.04(+2.54%) |
Jun 11, 2019 | 1.608 | 1.684 | 1.608 | 1.650 | 8,724,208 | +0.02(+1.03%) |
Jun 10, 2019 | 1.667 | 1.676 | 1.608 | 1.634 | 12,253,538 | -0.06(-3.47%) |
Jun 07, 2019 | 1.726 | 1.743 | 1.676 | 1.692 | 10,144,586 | -0.02(-0.98%) |
Jun 06, 2019 | 1.717 | 1.734 | 1.676 | 1.709 | 10,918,786 | -0.01(-0.49%) |
Jun 05, 2019 | 1.793 | 1.818 | 1.692 | 1.717 | 13,752,298 | -0.04(-2.38%) |
Jun 04, 2019 | 1.717 | 1.768 | 1.696 | 1.759 | 12,266,499 | +0.02(+0.96%) |