Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.797 | 2.826 | 2.699 | 2.826 | 586,026 | +0.04(+1.41%) |
Aug 29, 2019 | 2.777 | 2.846 | 2.772 | 2.787 | 536,312 | +0.04(+1.43%) |
Aug 28, 2019 | 2.699 | 2.807 | 2.699 | 2.748 | 523,854 | +0.03(+1.08%) |
Aug 27, 2019 | 2.787 | 2.807 | 2.679 | 2.718 | 698,087 | -0.05(-1.77%) |
Aug 26, 2019 | 2.777 | 2.802 | 2.709 | 2.767 | 635,144 | +0.03(+1.08%) |
Aug 23, 2019 | 2.866 | 2.915 | 2.738 | 2.738 | 837,719 | -0.17(-5.74%) |
Aug 22, 2019 | 2.915 | 2.944 | 2.816 | 2.905 | 1,576,358 | +0.01(+0.34%) |
Aug 21, 2019 | 2.836 | 2.924 | 2.795 | 2.895 | 673,177 | +0.09(+3.15%) |
Aug 20, 2019 | 2.787 | 2.831 | 2.718 | 2.807 | 866,583 | +0.02(+0.70%) |
Aug 19, 2019 | 2.807 | 2.836 | 2.777 | 2.787 | 725,276 | +0.01(+0.35%) |
Aug 16, 2019 | 2.738 | 2.787 | 2.679 | 2.777 | 625,054 | +0.06(+2.17%) |
Aug 15, 2019 | 2.650 | 2.728 | 2.581 | 2.718 | 708,303 | +0.05(+1.84%) |
Aug 14, 2019 | 2.601 | 2.728 | 2.596 | 2.669 | 1,157,003 | -0.01(-0.37%) |
Aug 13, 2019 | 2.620 | 2.699 | 2.581 | 2.679 | 2,130,709 | +0.03(+1.11%) |
Aug 12, 2019 | 2.532 | 2.679 | 2.512 | 2.650 | 986,612 | +0.12(+4.65%) |
Aug 09, 2019 | 2.522 | 2.552 | 2.365 | 2.532 | 1,032,450 | -0.02(-0.77%) |
Aug 08, 2019 | 2.208 | 2.610 | 2.198 | 2.552 | 2,133,389 | +0.40(+18.72%) |
Aug 07, 2019 | 2.257 | 2.277 | 2.139 | 2.149 | 1,129,499 | -0.15(-6.41%) |
Aug 06, 2019 | 2.179 | 2.306 | 2.139 | 2.296 | 713,367 | +0.17(+7.83%) |
Aug 05, 2019 | 2.237 | 2.277 | 2.090 | 2.130 | 1,168,290 | -0.19(-8.05%) |
Aug 02, 2019 | 2.404 | 2.424 | 2.277 | 2.316 | 715,236 | -0.10(-4.06%) |
Aug 01, 2019 | 2.385 | 2.493 | 2.385 | 2.414 | 739,907 | +0.05(+2.07%) |
Jul 31, 2019 | 2.434 | 2.542 | 2.365 | 2.365 | 988,817 | -0.08(-3.21%) |
Jul 30, 2019 | 2.365 | 2.463 | 2.336 | 2.444 | 575,578 | +0.06(+2.47%) |
Jul 29, 2019 | 2.365 | 2.394 | 2.296 | 2.385 | 596,799 | +0.03(+1.25%) |
Jul 26, 2019 | 2.257 | 2.365 | 2.257 | 2.355 | 759,358 | +0.10(+4.35%) |
Jul 25, 2019 | 2.355 | 2.355 | 2.237 | 2.257 | 850,379 | -0.10(-4.17%) |
Jul 24, 2019 | 2.355 | 2.366 | 2.287 | 2.355 | 557,990 | +0.01(+0.42%) |
Jul 23, 2019 | 2.434 | 2.434 | 2.326 | 2.345 | 728,822 | -0.05(-2.05%) |
Jul 22, 2019 | 2.414 | 2.453 | 2.365 | 2.394 | 540,364 | -0.02(-0.81%) |
Jul 19, 2019 | 2.483 | 2.547 | 2.404 | 2.414 | 845,056 | -0.07(-2.77%) |
Jul 18, 2019 | 2.483 | 2.502 | 2.404 | 2.483 | 931,978 | +0.00(+0.00%) |
Jul 17, 2019 | 2.522 | 2.532 | 2.414 | 2.483 | 992,485 | -0.03(-1.17%) |
Jul 16, 2019 | 2.483 | 2.542 | 2.453 | 2.512 | 1,915,292 | +0.02(+0.79%) |
Jul 15, 2019 | 2.640 | 2.659 | 2.483 | 2.493 | 1,160,058 | -0.15(-5.58%) |
Jul 12, 2019 | 2.689 | 2.689 | 2.610 | 2.640 | 644,313 | -0.04(-1.47%) |
Jul 11, 2019 | 2.679 | 2.709 | 2.620 | 2.679 | 686,478 | +0.00(+0.00%) |
Jul 10, 2019 | 2.699 | 2.758 | 2.640 | 2.679 | 874,724 | +0.00(+0.00%) |
Jul 09, 2019 | 2.620 | 2.689 | 2.561 | 2.679 | 1,125,095 | +0.13(+5.00%) |
Jul 08, 2019 | 2.650 | 2.689 | 2.552 | 2.552 | 1,070,788 | -0.09(-3.35%) |
Jul 05, 2019 | 2.689 | 2.689 | 2.591 | 2.640 | 1,030,616 | -0.08(-2.89%) |
Jul 03, 2019 | 2.738 | 2.767 | 2.679 | 2.718 | 426,859 | -0.04(-1.42%) |
Jul 02, 2019 | 2.856 | 2.885 | 2.689 | 2.758 | 997,013 | -0.13(-4.42%) |
Jul 01, 2019 | 2.944 | 2.974 | 2.846 | 2.885 | 777,666 | -0.06(-2.00%) |
Jun 28, 2019 | 2.915 | 2.998 | 2.870 | 2.944 | 2,533,437 | +0.05(+1.69%) |
Jun 27, 2019 | 2.885 | 2.944 | 2.826 | 2.895 | 762,492 | +0.01(+0.34%) |
Jun 26, 2019 | 2.983 | 3.023 | 2.866 | 2.885 | 2,649,784 | -0.10(-3.29%) |
Jun 25, 2019 | 2.974 | 3.042 | 2.944 | 2.983 | 4,674,894 | +0.00(+0.00%) |
Jun 24, 2019 | 2.954 | 3.003 | 2.934 | 2.983 | 1,463,069 | +0.04(+1.33%) |
Jun 21, 2019 | 2.895 | 2.944 | 2.885 | 2.944 | 1,311,554 | +0.02(+0.67%) |
Jun 20, 2019 | 2.895 | 2.949 | 2.880 | 2.924 | 870,358 | +0.03(+1.02%) |
Jun 19, 2019 | 2.866 | 2.905 | 2.846 | 2.895 | 715,672 | +0.03(+1.03%) |
Jun 18, 2019 | 2.846 | 2.905 | 2.826 | 2.866 | 760,124 | +0.04(+1.39%) |
Jun 17, 2019 | 2.620 | 2.866 | 2.620 | 2.826 | 1,240,504 | +0.22(+8.27%) |
Jun 14, 2019 | 2.679 | 2.699 | 2.610 | 2.610 | 471,287 | -0.07(-2.56%) |
Jun 13, 2019 | 2.620 | 2.699 | 2.591 | 2.679 | 481,225 | +0.06(+2.25%) |
Jun 12, 2019 | 2.640 | 2.679 | 2.574 | 2.620 | 443,253 | +0.01(+0.38%) |
Jun 11, 2019 | 2.718 | 2.738 | 2.552 | 2.610 | 573,703 | -0.11(-3.97%) |
Jun 10, 2019 | 2.669 | 2.738 | 2.650 | 2.718 | 492,467 | +0.07(+2.59%) |
Jun 07, 2019 | 2.630 | 2.659 | 2.561 | 2.650 | 468,230 | +0.04(+1.50%) |
Jun 06, 2019 | 2.640 | 2.650 | 2.552 | 2.610 | 484,039 | -0.04(-1.48%) |
Jun 05, 2019 | 2.748 | 2.748 | 2.630 | 2.650 | 663,894 | -0.07(-2.53%) |
Jun 04, 2019 | 2.601 | 2.718 | 2.561 | 2.718 | 695,907 | +0.15(+5.73%) |