Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.470 | 3.584 | 3.437 | 3.527 | 10,547,493 | +0.01(+0.27%) |
Aug 29, 2019 | 3.565 | 3.565 | 3.384 | 3.517 | 14,685,919 | -0.06(-1.60%) |
Aug 28, 2019 | 3.632 | 3.660 | 3.498 | 3.574 | 16,533,568 | -0.08(-2.08%) |
Aug 27, 2019 | 3.403 | 3.670 | 3.403 | 3.651 | 14,644,156 | +0.22(+6.37%) |
Aug 26, 2019 | 3.422 | 3.565 | 3.337 | 3.432 | 15,711,848 | +0.03(+0.84%) |
Aug 23, 2019 | 3.213 | 3.451 | 3.204 | 3.403 | 18,798,586 | +0.24(+7.51%) |
Aug 22, 2019 | 3.166 | 3.204 | 3.109 | 3.166 | 12,182,288 | -0.02(-0.60%) |
Aug 21, 2019 | 3.071 | 3.213 | 3.042 | 3.185 | 11,290,980 | +0.10(+3.40%) |
Aug 20, 2019 | 2.823 | 3.085 | 2.823 | 3.080 | 11,288,377 | +0.29(+10.20%) |
Aug 19, 2019 | 2.747 | 2.871 | 2.700 | 2.795 | 8,445,877 | -0.03(-1.01%) |
Aug 16, 2019 | 2.823 | 2.871 | 2.776 | 2.823 | 7,259,573 | -0.03(-1.00%) |
Aug 15, 2019 | 2.776 | 2.890 | 2.728 | 2.852 | 11,315,554 | +0.03(+1.01%) |
Aug 14, 2019 | 2.833 | 2.928 | 2.804 | 2.823 | 18,066,292 | +0.10(+3.48%) |
Aug 13, 2019 | 2.852 | 2.852 | 2.567 | 2.728 | 16,983,580 | -0.09(-3.04%) |
Aug 12, 2019 | 2.900 | 2.947 | 2.804 | 2.814 | 16,286,512 | -0.08(-2.63%) |
Aug 09, 2019 | 2.833 | 2.919 | 2.804 | 2.890 | 13,237,409 | +0.07(+2.36%) |
Aug 08, 2019 | 2.785 | 2.900 | 2.738 | 2.823 | 14,465,019 | +0.00(+0.00%) |
Aug 07, 2019 | 2.852 | 2.909 | 2.804 | 2.823 | 24,402,180 | +0.07(+2.41%) |
Aug 06, 2019 | 2.700 | 2.823 | 2.681 | 2.757 | 20,678,858 | +0.05(+1.75%) |
Aug 05, 2019 | 2.652 | 2.795 | 2.567 | 2.709 | 20,996,160 | +0.18(+7.14%) |
Aug 02, 2019 | 2.472 | 2.548 | 2.453 | 2.529 | 11,123,934 | +0.03(+1.14%) |
Aug 01, 2019 | 2.291 | 2.514 | 2.272 | 2.500 | 15,541,797 | +0.18(+7.79%) |
Jul 31, 2019 | 2.529 | 2.586 | 2.310 | 2.320 | 16,656,720 | -0.19(-7.58%) |
Jul 30, 2019 | 2.462 | 2.529 | 2.462 | 2.510 | 8,402,741 | +0.05(+1.93%) |
Jul 29, 2019 | 2.348 | 2.462 | 2.310 | 2.462 | 6,340,578 | +0.11(+4.86%) |
Jul 26, 2019 | 2.367 | 2.405 | 2.320 | 2.348 | 5,356,163 | -0.02(-0.80%) |
Jul 25, 2019 | 2.405 | 2.424 | 2.329 | 2.367 | 9,572,465 | -0.03(-1.19%) |
Jul 24, 2019 | 2.377 | 2.415 | 2.320 | 2.396 | 7,703,048 | +0.10(+4.13%) |
Jul 23, 2019 | 2.367 | 2.415 | 2.291 | 2.301 | 10,015,137 | -0.07(-2.81%) |
Jul 22, 2019 | 2.415 | 2.432 | 2.367 | 2.367 | 7,654,381 | -0.07(-2.73%) |
Jul 19, 2019 | 2.386 | 2.453 | 2.339 | 2.434 | 9,980,835 | -0.02(-0.78%) |
Jul 18, 2019 | 2.310 | 2.481 | 2.272 | 2.453 | 13,074,289 | +0.14(+6.17%) |
Jul 17, 2019 | 2.234 | 2.320 | 2.234 | 2.310 | 8,667,379 | +0.09(+3.85%) |
Jul 16, 2019 | 2.253 | 2.282 | 2.206 | 2.225 | 8,693,309 | -0.03(-1.27%) |
Jul 15, 2019 | 2.263 | 2.286 | 2.206 | 2.253 | 4,414,725 | -0.01(-0.42%) |
Jul 12, 2019 | 2.234 | 2.282 | 2.229 | 2.263 | 5,753,780 | +0.06(+2.59%) |
Jul 11, 2019 | 2.329 | 2.329 | 2.187 | 2.206 | 7,936,427 | -0.13(-5.69%) |
Jul 10, 2019 | 2.301 | 2.354 | 2.257 | 2.339 | 8,695,545 | +0.10(+4.68%) |
Jul 09, 2019 | 2.206 | 2.253 | 2.168 | 2.234 | 5,771,262 | -0.02(-0.84%) |
Jul 08, 2019 | 2.158 | 2.272 | 2.139 | 2.253 | 9,267,056 | +0.13(+6.28%) |
Jul 05, 2019 | 2.034 | 2.120 | 2.006 | 2.120 | 5,043,959 | -0.02(-0.89%) |
Jul 03, 2019 | 2.148 | 2.158 | 2.095 | 2.139 | 5,459,249 | +0.02(+0.90%) |
Jul 02, 2019 | 2.053 | 2.168 | 2.025 | 2.120 | 7,292,882 | +0.10(+5.19%) |
Jul 01, 2019 | 2.072 | 2.091 | 2.006 | 2.015 | 11,423,197 | -0.14(-6.61%) |
Jun 28, 2019 | 2.139 | 2.177 | 2.110 | 2.158 | 6,379,870 | +0.01(+0.44%) |
Jun 27, 2019 | 2.091 | 2.168 | 2.063 | 2.148 | 6,498,504 | +0.02(+0.89%) |
Jun 26, 2019 | 2.044 | 2.158 | 2.025 | 2.129 | 8,698,134 | +0.05(+2.28%) |
Jun 25, 2019 | 2.168 | 2.196 | 1.987 | 2.082 | 19,304,302 | -0.05(-2.23%) |
Jun 24, 2019 | 2.082 | 2.139 | 2.053 | 2.129 | 9,697,571 | +0.07(+3.23%) |
Jun 21, 2019 | 2.072 | 2.091 | 1.987 | 2.063 | 9,281,112 | +0.00(+0.00%) |
Jun 20, 2019 | 1.968 | 2.082 | 1.968 | 2.063 | 11,172,068 | +0.14(+7.43%) |
Jun 19, 2019 | 1.825 | 1.920 | 1.816 | 1.920 | 5,999,061 | +0.07(+3.59%) |
Jun 18, 2019 | 1.901 | 1.949 | 1.835 | 1.854 | 9,771,470 | -0.04(-2.01%) |
Jun 17, 2019 | 1.873 | 1.901 | 1.854 | 1.892 | 2,993,921 | +0.03(+1.53%) |
Jun 14, 2019 | 1.892 | 1.935 | 1.825 | 1.863 | 6,761,184 | -0.01(-0.51%) |
Jun 13, 2019 | 1.806 | 1.892 | 1.787 | 1.873 | 7,125,318 | +0.06(+3.14%) |
Jun 12, 2019 | 1.759 | 1.825 | 1.749 | 1.816 | 4,889,468 | +0.08(+4.37%) |
Jun 11, 2019 | 1.721 | 1.759 | 1.692 | 1.740 | 3,275,095 | +0.02(+1.10%) |
Jun 10, 2019 | 1.768 | 1.787 | 1.692 | 1.721 | 5,765,435 | -0.08(-4.23%) |
Jun 07, 2019 | 1.854 | 1.863 | 1.778 | 1.797 | 3,269,827 | -0.03(-1.56%) |
Jun 06, 2019 | 1.787 | 1.844 | 1.787 | 1.825 | 3,730,471 | +0.05(+2.67%) |
Jun 05, 2019 | 1.806 | 1.844 | 1.740 | 1.778 | 5,151,539 | +0.00(+0.00%) |
Jun 04, 2019 | 1.721 | 1.825 | 1.721 | 1.778 | 6,667,187 | -0.01(-0.53%) |