Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.895 | 2.996 | 2.849 | 2.868 | 2,778,674 | -0.04(-1.27%) |
Aug 29, 2019 | 2.794 | 2.960 | 2.574 | 2.904 | 6,233,763 | +0.10(+3.61%) |
Aug 28, 2019 | 2.316 | 2.868 | 2.142 | 2.803 | 9,198,483 | +0.49(+21.03%) |
Aug 27, 2019 | 2.822 | 2.822 | 2.243 | 2.316 | 6,567,101 | -0.48(-17.11%) |
Aug 26, 2019 | 2.757 | 2.803 | 2.716 | 2.794 | 3,774,237 | +0.09(+3.40%) |
Aug 23, 2019 | 2.987 | 2.996 | 2.675 | 2.702 | 2,375,130 | -0.31(-10.37%) |
Aug 22, 2019 | 3.024 | 3.107 | 2.996 | 3.015 | 2,084,144 | -0.02(-0.61%) |
Aug 21, 2019 | 2.987 | 3.061 | 2.914 | 3.033 | 2,055,761 | +0.08(+2.80%) |
Aug 20, 2019 | 2.895 | 2.950 | 2.840 | 2.950 | 1,443,623 | +0.03(+0.94%) |
Aug 19, 2019 | 2.822 | 2.996 | 2.811 | 2.923 | 1,926,596 | +0.10(+3.58%) |
Aug 16, 2019 | 2.629 | 2.849 | 2.601 | 2.822 | 2,383,181 | +0.22(+8.48%) |
Aug 15, 2019 | 2.767 | 2.791 | 2.564 | 2.601 | 2,447,736 | -0.14(-5.03%) |
Aug 14, 2019 | 2.849 | 2.904 | 2.711 | 2.739 | 2,141,704 | -0.23(-7.74%) |
Aug 13, 2019 | 2.776 | 3.116 | 2.730 | 2.969 | 2,227,190 | +0.17(+5.90%) |
Aug 12, 2019 | 2.822 | 2.849 | 2.730 | 2.803 | 1,263,222 | -0.03(-0.97%) |
Aug 09, 2019 | 2.960 | 2.960 | 2.817 | 2.831 | 1,473,603 | -0.14(-4.64%) |
Aug 08, 2019 | 2.969 | 3.005 | 2.895 | 2.969 | 1,566,370 | +0.02(+0.62%) |
Aug 07, 2019 | 2.849 | 2.969 | 2.812 | 2.950 | 1,689,449 | +0.06(+2.23%) |
Aug 06, 2019 | 2.693 | 2.914 | 2.693 | 2.886 | 2,142,506 | +0.20(+7.53%) |
Aug 05, 2019 | 2.665 | 2.702 | 2.574 | 2.684 | 2,202,905 | +0.00(+0.00%) |
Aug 02, 2019 | 2.693 | 2.785 | 2.619 | 2.684 | 2,320,185 | -0.02(-0.68%) |
Aug 01, 2019 | 2.932 | 3.005 | 2.647 | 2.702 | 3,260,227 | -0.23(-7.84%) |
Jul 31, 2019 | 2.886 | 2.987 | 2.868 | 2.932 | 2,572,421 | +0.03(+0.95%) |
Jul 30, 2019 | 2.914 | 2.941 | 2.868 | 2.904 | 1,478,904 | -0.04(-1.25%) |
Jul 29, 2019 | 2.895 | 2.960 | 2.840 | 2.941 | 1,640,336 | +0.04(+1.27%) |
Jul 26, 2019 | 2.950 | 2.960 | 2.817 | 2.904 | 1,535,729 | -0.04(-1.25%) |
Jul 25, 2019 | 2.996 | 3.047 | 2.914 | 2.941 | 1,541,257 | -0.06(-2.14%) |
Jul 24, 2019 | 2.941 | 3.070 | 2.941 | 3.005 | 1,799,947 | +0.07(+2.51%) |
Jul 23, 2019 | 2.996 | 3.061 | 2.932 | 2.932 | 2,009,082 | -0.06(-1.85%) |
Jul 22, 2019 | 2.996 | 3.088 | 2.950 | 2.987 | 1,612,334 | -0.01(-0.31%) |
Jul 19, 2019 | 2.978 | 3.074 | 2.914 | 2.996 | 3,035,227 | +0.03(+0.93%) |
Jul 18, 2019 | 3.125 | 3.134 | 2.960 | 2.969 | 2,213,540 | -0.17(-5.56%) |
Jul 17, 2019 | 3.198 | 3.244 | 3.134 | 3.143 | 1,701,062 | -0.06(-2.01%) |
Jul 16, 2019 | 3.171 | 3.235 | 3.148 | 3.208 | 1,900,306 | +0.03(+0.87%) |
Jul 15, 2019 | 3.198 | 3.272 | 3.093 | 3.180 | 1,746,898 | -0.02(-0.57%) |
Jul 12, 2019 | 3.088 | 3.226 | 3.051 | 3.198 | 2,423,764 | +0.11(+3.57%) |
Jul 11, 2019 | 3.116 | 3.162 | 3.005 | 3.088 | 1,993,355 | +0.00(+0.00%) |
Jul 10, 2019 | 3.134 | 3.153 | 3.047 | 3.088 | 2,547,168 | -0.05(-1.47%) |
Jul 09, 2019 | 3.162 | 3.217 | 3.070 | 3.134 | 2,188,394 | -0.03(-0.87%) |
Jul 08, 2019 | 3.171 | 3.208 | 3.079 | 3.162 | 2,291,285 | -0.02(-0.58%) |
Jul 05, 2019 | 3.024 | 3.198 | 2.996 | 3.180 | 1,511,684 | +0.13(+4.22%) |
Jul 03, 2019 | 3.005 | 3.061 | 2.969 | 3.051 | 1,158,297 | +0.06(+2.15%) |
Jul 02, 2019 | 3.097 | 3.134 | 2.950 | 2.987 | 1,875,790 | -0.10(-3.27%) |
Jul 01, 2019 | 3.116 | 3.208 | 3.033 | 3.088 | 2,310,465 | -0.01(-0.30%) |
Jun 28, 2019 | 3.024 | 3.143 | 3.015 | 3.097 | 4,457,368 | +0.07(+2.43%) |
Jun 27, 2019 | 2.932 | 3.042 | 2.891 | 3.024 | 2,030,732 | +0.11(+3.79%) |
Jun 26, 2019 | 2.941 | 3.051 | 2.914 | 2.914 | 2,336,419 | -0.02(-0.63%) |
Jun 25, 2019 | 3.042 | 3.079 | 2.932 | 2.932 | 2,329,355 | -0.12(-3.92%) |
Jun 24, 2019 | 3.097 | 3.134 | 3.024 | 3.051 | 2,375,184 | -0.06(-1.77%) |
Jun 21, 2019 | 3.051 | 3.153 | 2.982 | 3.107 | 5,558,436 | +0.03(+0.90%) |
Jun 20, 2019 | 2.978 | 3.143 | 2.886 | 3.079 | 3,585,744 | +0.13(+4.36%) |
Jun 19, 2019 | 2.858 | 3.033 | 2.734 | 2.950 | 7,506,174 | +0.09(+3.22%) |
Jun 18, 2019 | 3.005 | 3.107 | 2.845 | 2.858 | 4,027,441 | -0.06(-1.89%) |
Jun 17, 2019 | 3.088 | 3.097 | 2.891 | 2.914 | 4,876,256 | -0.18(-5.93%) |
Jun 14, 2019 | 3.263 | 3.272 | 3.079 | 3.097 | 3,134,454 | -0.03(-0.96%) |
Jun 13, 2019 | 3.199 | 3.257 | 3.127 | 3.127 | 3,891,620 | -0.05(-1.69%) |
Jun 12, 2019 | 3.235 | 3.289 | 3.082 | 3.181 | 5,137,862 | -0.13(-3.79%) |
Jun 11, 2019 | 3.100 | 3.620 | 3.100 | 3.306 | 8,149,704 | +0.25(+8.21%) |
Jun 10, 2019 | 3.074 | 3.235 | 3.038 | 3.056 | 4,904,187 | +0.01(+0.29%) |
Jun 07, 2019 | 3.029 | 3.136 | 2.993 | 3.047 | 3,287,042 | +0.03(+0.89%) |
Jun 06, 2019 | 3.190 | 3.226 | 2.993 | 3.020 | 3,828,925 | -0.18(-5.60%) |
Jun 05, 2019 | 3.378 | 3.405 | 3.168 | 3.199 | 2,824,061 | -0.14(-4.29%) |
Jun 04, 2019 | 3.154 | 3.360 | 3.154 | 3.342 | 3,193,128 | +0.21(+6.57%) |