Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.220 | 2.250 | 2.100 | 2.160 | 593,200 | -0.05(-2.26%) |
Aug 29, 2019 | 2.230 | 2.290 | 2.180 | 2.210 | 313,466 | +0.01(+0.45%) |
Aug 28, 2019 | 2.110 | 2.290 | 2.093 | 2.200 | 487,621 | +0.06(+2.80%) |
Aug 27, 2019 | 2.190 | 2.210 | 2.050 | 2.140 | 898,794 | -0.05(-2.28%) |
Aug 26, 2019 | 2.200 | 2.250 | 2.120 | 2.190 | 385,832 | +0.01(+0.46%) |
Aug 23, 2019 | 2.270 | 2.360 | 2.150 | 2.180 | 611,100 | -0.12(-5.22%) |
Aug 22, 2019 | 2.360 | 2.370 | 2.230 | 2.300 | 493,015 | -0.06(-2.54%) |
Aug 21, 2019 | 2.420 | 2.420 | 2.300 | 2.360 | 431,982 | -0.04(-1.67%) |
Aug 20, 2019 | 2.420 | 2.450 | 2.380 | 2.400 | 204,448 | -0.03(-1.23%) |
Aug 19, 2019 | 2.380 | 2.460 | 2.330 | 2.430 | 574,618 | +0.06(+2.53%) |
Aug 16, 2019 | 2.220 | 2.395 | 2.210 | 2.370 | 506,400 | +0.18(+8.22%) |
Aug 15, 2019 | 2.280 | 2.350 | 2.150 | 2.190 | 883,626 | -0.09(-3.95%) |
Aug 14, 2019 | 2.320 | 2.360 | 2.250 | 2.280 | 674,636 | -0.09(-3.80%) |
Aug 13, 2019 | 2.350 | 2.450 | 2.320 | 2.370 | 532,630 | +0.00(+0.00%) |
Aug 12, 2019 | 2.450 | 2.460 | 2.340 | 2.370 | 512,928 | -0.12(-4.82%) |
Aug 09, 2019 | 2.420 | 2.600 | 2.420 | 2.490 | 766,800 | -0.05(-1.97%) |
Aug 08, 2019 | 2.530 | 2.660 | 2.500 | 2.540 | 695,742 | +0.01(+0.40%) |
Aug 07, 2019 | 2.480 | 2.550 | 2.480 | 2.530 | 352,618 | -0.03(-1.17%) |
Aug 06, 2019 | 2.730 | 2.750 | 2.440 | 2.560 | 689,841 | -0.16(-5.88%) |
Aug 05, 2019 | 2.600 | 2.740 | 2.570 | 2.720 | 917,768 | +0.06(+2.26%) |
Aug 02, 2019 | 2.770 | 2.799 | 2.600 | 2.660 | 569,000 | -0.08(-2.92%) |
Aug 01, 2019 | 2.750 | 2.870 | 2.680 | 2.740 | 601,949 | -0.02(-0.72%) |
Jul 31, 2019 | 2.860 | 2.920 | 2.750 | 2.760 | 493,909 | -0.08(-2.82%) |
Jul 30, 2019 | 2.760 | 2.860 | 2.730 | 2.840 | 364,200 | +0.05(+1.79%) |
Jul 29, 2019 | 2.770 | 2.810 | 2.750 | 2.790 | 331,943 | +0.01(+0.36%) |
Jul 26, 2019 | 2.710 | 2.820 | 2.710 | 2.780 | 486,800 | +0.10(+3.73%) |
Jul 25, 2019 | 2.740 | 2.770 | 2.630 | 2.680 | 510,580 | -0.08(-2.90%) |
Jul 24, 2019 | 2.680 | 2.780 | 2.630 | 2.760 | 402,725 | +0.07(+2.60%) |
Jul 23, 2019 | 2.820 | 2.870 | 2.600 | 2.690 | 659,710 | -0.13(-4.61%) |
Jul 22, 2019 | 2.800 | 2.860 | 2.765 | 2.820 | 443,444 | +0.03(+1.08%) |
Jul 19, 2019 | 2.860 | 2.945 | 2.790 | 2.790 | 743,900 | -0.09(-3.12%) |
Jul 18, 2019 | 2.710 | 2.890 | 2.700 | 2.880 | 747,634 | +0.17(+6.27%) |
Jul 17, 2019 | 2.760 | 2.810 | 2.500 | 2.710 | 2,732,935 | -0.29(-9.67%) |
Jul 16, 2019 | 2.960 | 3.020 | 2.920 | 3.000 | 435,084 | +0.04(+1.35%) |
Jul 15, 2019 | 3.000 | 3.020 | 2.920 | 2.960 | 247,120 | -0.03(-1.00%) |
Jul 12, 2019 | 2.950 | 3.015 | 2.880 | 2.990 | 505,000 | +0.06(+2.05%) |
Jul 11, 2019 | 3.000 | 3.030 | 2.910 | 2.930 | 544,598 | -0.08(-2.66%) |
Jul 10, 2019 | 3.010 | 3.040 | 2.960 | 3.010 | 487,245 | +0.01(+0.33%) |
Jul 09, 2019 | 2.970 | 3.050 | 2.950 | 3.000 | 456,207 | +0.03(+1.01%) |
Jul 08, 2019 | 3.020 | 3.070 | 2.930 | 2.970 | 654,303 | -0.05(-1.66%) |
Jul 05, 2019 | 3.000 | 3.040 | 2.950 | 3.020 | 554,000 | +0.01(+0.33%) |
Jul 03, 2019 | 3.010 | 3.036 | 2.950 | 3.010 | 355,800 | +0.02(+0.84%) |
Jul 02, 2019 | 3.020 | 3.055 | 2.940 | 2.985 | 633,884 | -0.02(-0.50%) |
Jul 01, 2019 | 2.990 | 3.020 | 2.940 | 3.000 | 808,826 | +0.06(+2.04%) |
Jun 28, 2019 | 2.920 | 3.020 | 2.855 | 2.940 | 1,867,800 | +0.02(+0.68%) |
Jun 27, 2019 | 3.000 | 3.090 | 2.870 | 2.920 | 2,344,440 | -0.10(-3.31%) |
Jun 26, 2019 | 2.640 | 3.040 | 2.620 | 3.020 | 4,280,646 | +0.50(+19.84%) |
Jun 25, 2019 | 2.420 | 2.630 | 2.370 | 2.520 | 1,295,692 | -0.02(-0.79%) |
Jun 24, 2019 | 2.660 | 2.660 | 2.410 | 2.540 | 813,812 | -0.08(-3.05%) |
Jun 21, 2019 | 2.660 | 2.680 | 2.320 | 2.620 | 4,637,000 | -0.04(-1.50%) |
Jun 20, 2019 | 2.650 | 2.710 | 2.590 | 2.660 | 720,476 | +0.04(+1.53%) |
Jun 19, 2019 | 2.660 | 2.670 | 2.590 | 2.620 | 334,197 | -0.02(-0.76%) |
Jun 18, 2019 | 2.590 | 2.700 | 2.580 | 2.640 | 644,914 | +0.06(+2.33%) |
Jun 17, 2019 | 2.450 | 2.580 | 2.380 | 2.580 | 1,066,431 | +0.17(+7.05%) |
Jun 14, 2019 | 2.530 | 2.530 | 2.405 | 2.410 | 558,500 | -0.12(-4.74%) |
Jun 13, 2019 | 2.490 | 2.530 | 2.400 | 2.530 | 531,634 | +0.04(+1.61%) |
Jun 12, 2019 | 2.420 | 2.520 | 2.395 | 2.490 | 589,117 | +0.06(+2.47%) |
Jun 11, 2019 | 2.500 | 2.540 | 2.350 | 2.430 | 675,181 | -0.06(-2.41%) |
Jun 10, 2019 | 2.460 | 2.560 | 2.460 | 2.490 | 767,151 | +0.04(+1.63%) |
Jun 07, 2019 | 2.290 | 2.450 | 2.260 | 2.450 | 924,600 | +0.16(+6.99%) |
Jun 06, 2019 | 2.430 | 2.490 | 2.280 | 2.290 | 968,886 | -0.08(-3.38%) |
Jun 05, 2019 | 2.510 | 2.530 | 2.350 | 2.370 | 969,895 | -0.13(-5.20%) |
Jun 04, 2019 | 2.450 | 2.670 | 2.340 | 2.500 | 2,377,708 | +0.13(+5.49%) |