Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.660 | 2.710 | 2.500 | 2.700 | 204,300 | +0.05(+1.89%) |
Aug 29, 2019 | 2.610 | 2.705 | 2.500 | 2.650 | 72,955 | +0.07(+2.71%) |
Aug 28, 2019 | 2.410 | 2.650 | 2.270 | 2.580 | 96,763 | +0.17(+7.05%) |
Aug 27, 2019 | 2.530 | 2.540 | 2.350 | 2.410 | 176,151 | -0.09(-3.60%) |
Aug 26, 2019 | 2.300 | 2.630 | 2.270 | 2.500 | 133,627 | +0.24(+10.62%) |
Aug 23, 2019 | 2.290 | 2.380 | 2.200 | 2.260 | 110,700 | -0.04(-1.74%) |
Aug 22, 2019 | 2.260 | 2.390 | 2.200 | 2.300 | 46,961 | +0.04(+1.77%) |
Aug 21, 2019 | 2.310 | 2.340 | 2.210 | 2.260 | 83,064 | -0.03(-1.31%) |
Aug 20, 2019 | 2.180 | 2.330 | 2.095 | 2.290 | 78,422 | +0.11(+5.05%) |
Aug 19, 2019 | 2.130 | 2.340 | 2.010 | 2.180 | 183,949 | +0.09(+4.31%) |
Aug 16, 2019 | 1.990 | 2.190 | 1.871 | 2.090 | 481,800 | +0.14(+7.18%) |
Aug 15, 2019 | 2.150 | 2.150 | 1.930 | 1.950 | 130,278 | -0.22(-10.14%) |
Aug 14, 2019 | 2.080 | 2.390 | 2.080 | 2.170 | 124,638 | -0.28(-11.43%) |
Aug 13, 2019 | 2.300 | 2.500 | 2.220 | 2.450 | 70,432 | +0.14(+6.06%) |
Aug 12, 2019 | 2.380 | 2.400 | 2.200 | 2.310 | 95,938 | -0.07(-2.94%) |
Aug 09, 2019 | 2.590 | 2.660 | 2.340 | 2.380 | 139,600 | -0.21(-8.11%) |
Aug 08, 2019 | 2.630 | 2.700 | 2.550 | 2.590 | 134,672 | -0.01(-0.38%) |
Aug 07, 2019 | 2.550 | 2.650 | 2.450 | 2.600 | 78,686 | -0.01(-0.38%) |
Aug 06, 2019 | 2.550 | 2.610 | 2.450 | 2.610 | 112,469 | +0.06(+2.35%) |
Aug 05, 2019 | 2.680 | 2.680 | 2.490 | 2.550 | 156,907 | -0.18(-6.59%) |
Aug 02, 2019 | 2.720 | 2.760 | 2.650 | 2.730 | 88,500 | +0.01(+0.37%) |
Aug 01, 2019 | 3.030 | 3.030 | 2.660 | 2.720 | 219,109 | -0.27(-9.03%) |
Jul 31, 2019 | 2.890 | 3.150 | 2.790 | 2.990 | 358,004 | +0.12(+4.18%) |
Jul 30, 2019 | 2.700 | 2.960 | 2.580 | 2.870 | 238,224 | +0.17(+6.30%) |
Jul 29, 2019 | 2.780 | 2.900 | 2.570 | 2.700 | 199,462 | -0.15(-5.26%) |
Jul 26, 2019 | 2.840 | 2.890 | 2.760 | 2.850 | 90,700 | +0.04(+1.42%) |
Jul 25, 2019 | 2.950 | 3.050 | 2.780 | 2.810 | 145,323 | -0.11(-3.77%) |
Jul 24, 2019 | 3.020 | 3.080 | 2.840 | 2.920 | 176,194 | -0.10(-3.31%) |
Jul 23, 2019 | 2.910 | 3.060 | 2.790 | 3.020 | 228,372 | +0.10(+3.42%) |
Jul 22, 2019 | 3.040 | 3.360 | 2.900 | 2.920 | 195,569 | -0.17(-5.50%) |
Jul 19, 2019 | 3.060 | 3.100 | 2.950 | 3.090 | 104,400 | +0.03(+0.98%) |
Jul 18, 2019 | 2.750 | 3.160 | 2.730 | 3.060 | 325,194 | +0.17(+5.88%) |
Jul 17, 2019 | 3.000 | 3.100 | 2.880 | 2.890 | 258,108 | -0.10(-3.34%) |
Jul 16, 2019 | 3.320 | 3.340 | 2.970 | 2.990 | 451,233 | -0.31(-9.39%) |
Jul 15, 2019 | 3.430 | 3.480 | 3.190 | 3.300 | 195,477 | -0.10(-2.94%) |
Jul 12, 2019 | 3.440 | 3.470 | 3.340 | 3.400 | 155,800 | -0.04(-1.16%) |
Jul 11, 2019 | 3.420 | 3.550 | 3.380 | 3.440 | 293,457 | +0.00(+0.00%) |
Jul 10, 2019 | 3.620 | 3.690 | 3.350 | 3.440 | 282,883 | -0.17(-4.71%) |
Jul 09, 2019 | 3.480 | 3.700 | 3.410 | 3.610 | 188,210 | +0.07(+1.98%) |
Jul 08, 2019 | 3.450 | 3.630 | 3.280 | 3.540 | 396,418 | +0.13(+3.81%) |
Jul 05, 2019 | 3.690 | 3.760 | 3.400 | 3.410 | 422,000 | -0.28(-7.59%) |
Jul 03, 2019 | 3.740 | 3.800 | 3.650 | 3.690 | 244,300 | -0.07(-1.86%) |
Jul 02, 2019 | 3.990 | 3.990 | 3.670 | 3.760 | 431,484 | -0.14(-3.47%) |
Jul 01, 2019 | 3.900 | 4.100 | 3.800 | 3.895 | 854,528 | -0.00(-0.13%) |
Jun 28, 2019 | 3.450 | 3.930 | 3.270 | 3.900 | 1,717,600 | +0.45(+13.04%) |
Jun 27, 2019 | 3.790 | 3.790 | 3.280 | 3.450 | 1,479,750 | -0.40(-10.39%) |
Jun 26, 2019 | 4.060 | 4.100 | 3.610 | 3.850 | 1,645,746 | -0.27(-6.55%) |
Jun 25, 2019 | 5.340 | 5.340 | 3.830 | 4.120 | 5,484,614 | -15.16(-78.63%) |
Jun 24, 2019 | 19.21 | 20.41 | 18.35 | 19.28 | 248,386 | +0.94(+5.13%) |
Jun 21, 2019 | 17.66 | 18.67 | 17.34 | 18.34 | 135,800 | +0.83(+4.74%) |
Jun 20, 2019 | 16.99 | 17.77 | 16.99 | 17.51 | 140,758 | +0.71(+4.23%) |
Jun 19, 2019 | 17.45 | 17.48 | 16.54 | 16.80 | 79,803 | -0.63(-3.61%) |
Jun 18, 2019 | 17.24 | 18.00 | 17.13 | 17.43 | 158,784 | +0.44(+2.59%) |
Jun 17, 2019 | 16.60 | 17.32 | 16.60 | 16.99 | 135,859 | +0.51(+3.09%) |
Jun 14, 2019 | 16.42 | 16.76 | 16.01 | 16.48 | 105,300 | +0.10(+0.61%) |
Jun 13, 2019 | 15.80 | 16.88 | 15.47 | 16.38 | 110,386 | +0.84(+5.41%) |
Jun 12, 2019 | 15.79 | 16.14 | 15.31 | 15.54 | 148,718 | +0.04(+0.26%) |
Jun 11, 2019 | 16.27 | 16.39 | 15.22 | 15.50 | 115,727 | -0.74(-4.56%) |
Jun 10, 2019 | 16.57 | 17.39 | 15.55 | 16.24 | 156,394 | -0.16(-0.98%) |
Jun 07, 2019 | 17.01 | 17.57 | 16.21 | 16.40 | 93,100 | -0.59(-3.47%) |
Jun 06, 2019 | 18.82 | 18.82 | 16.84 | 16.99 | 72,049 | -1.86(-9.87%) |
Jun 05, 2019 | 20.38 | 20.39 | 18.60 | 18.85 | 114,280 | -1.01(-5.09%) |
Jun 04, 2019 | 18.62 | 19.97 | 18.62 | 19.86 | 69,552 | +1.17(+6.26%) |