Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.186 | 2.205 | 2.116 | 2.161 | 3,618,445 | +0.02(+0.89%) |
Aug 29, 2019 | 2.034 | 2.154 | 2.027 | 2.142 | 6,912,496 | +0.12(+5.96%) |
Aug 28, 2019 | 2.021 | 2.044 | 1.977 | 2.021 | 6,048,800 | +0.01(+0.63%) |
Aug 27, 2019 | 2.078 | 2.110 | 1.989 | 2.008 | 10,793,269 | -0.03(-1.55%) |
Aug 26, 2019 | 2.072 | 2.084 | 2.012 | 2.040 | 12,870,198 | -0.01(-0.31%) |
Aug 23, 2019 | 2.135 | 2.167 | 2.027 | 2.046 | 8,163,677 | -0.06(-3.00%) |
Aug 22, 2019 | 2.154 | 2.161 | 2.088 | 2.110 | 4,546,163 | -0.08(-3.48%) |
Aug 21, 2019 | 2.167 | 2.214 | 2.148 | 2.186 | 10,164,448 | -0.04(-1.71%) |
Aug 20, 2019 | 2.110 | 2.230 | 2.091 | 2.224 | 7,916,890 | +0.10(+4.46%) |
Aug 19, 2019 | 2.218 | 2.224 | 2.110 | 2.129 | 3,579,431 | -0.08(-3.73%) |
Aug 16, 2019 | 2.186 | 2.240 | 2.186 | 2.211 | 6,993,357 | +0.04(+1.75%) |
Aug 15, 2019 | 2.211 | 2.256 | 2.123 | 2.173 | 11,076,158 | -0.04(-1.72%) |
Aug 14, 2019 | 2.275 | 2.287 | 2.205 | 2.211 | 6,461,341 | -0.14(-5.93%) |
Aug 13, 2019 | 2.275 | 2.389 | 2.249 | 2.351 | 4,080,852 | +0.08(+3.34%) |
Aug 12, 2019 | 2.281 | 2.313 | 2.256 | 2.275 | 2,837,171 | -0.05(-2.18%) |
Aug 09, 2019 | 2.338 | 2.357 | 2.300 | 2.325 | 6,145,012 | -0.06(-2.39%) |
Aug 08, 2019 | 2.363 | 2.414 | 2.339 | 2.382 | 9,516,504 | +0.09(+3.87%) |
Aug 07, 2019 | 2.287 | 2.313 | 2.249 | 2.294 | 11,196,453 | -0.04(-1.90%) |
Aug 06, 2019 | 2.408 | 2.414 | 2.294 | 2.338 | 10,198,299 | -0.01(-0.54%) |
Aug 05, 2019 | 2.433 | 2.439 | 2.344 | 2.351 | 9,978,306 | -0.19(-7.48%) |
Aug 02, 2019 | 2.610 | 2.629 | 2.528 | 2.541 | 10,639,423 | -0.09(-3.37%) |
Aug 01, 2019 | 2.699 | 2.705 | 2.610 | 2.629 | 11,709,426 | -0.08(-2.81%) |
Jul 31, 2019 | 2.826 | 2.838 | 2.699 | 2.705 | 7,077,467 | -0.01(-0.47%) |
Jul 30, 2019 | 2.705 | 2.731 | 2.687 | 2.718 | 4,197,210 | +0.01(+0.23%) |
Jul 29, 2019 | 2.705 | 2.731 | 2.680 | 2.712 | 2,850,696 | -0.01(-0.47%) |
Jul 26, 2019 | 2.743 | 2.753 | 2.693 | 2.724 | 5,129,051 | +0.03(+1.18%) |
Jul 25, 2019 | 2.731 | 2.731 | 2.667 | 2.693 | 4,965,092 | -0.04(-1.39%) |
Jul 24, 2019 | 2.756 | 2.762 | 2.712 | 2.731 | 5,236,799 | -0.11(-4.01%) |
Jul 23, 2019 | 2.883 | 2.895 | 2.838 | 2.845 | 4,078,811 | -0.07(-2.39%) |
Jul 22, 2019 | 2.946 | 2.959 | 2.886 | 2.914 | 3,397,566 | -0.02(-0.65%) |
Jul 19, 2019 | 2.978 | 2.984 | 2.927 | 2.934 | 3,993,926 | -0.03(-1.07%) |
Jul 18, 2019 | 2.902 | 2.972 | 2.899 | 2.965 | 3,714,129 | +0.10(+3.31%) |
Jul 17, 2019 | 2.895 | 2.895 | 2.848 | 2.870 | 3,696,726 | -0.05(-1.74%) |
Jul 16, 2019 | 2.895 | 2.975 | 2.895 | 2.921 | 3,866,075 | +0.03(+0.88%) |
Jul 15, 2019 | 2.902 | 2.940 | 2.868 | 2.895 | 3,335,450 | +0.04(+1.33%) |
Jul 12, 2019 | 2.889 | 2.918 | 2.838 | 2.857 | 4,414,232 | -0.01(-0.44%) |
Jul 11, 2019 | 2.857 | 2.870 | 2.807 | 2.870 | 2,680,149 | -0.03(-0.88%) |
Jul 10, 2019 | 2.908 | 2.921 | 2.861 | 2.895 | 6,757,133 | +0.04(+1.56%) |
Jul 09, 2019 | 2.788 | 2.851 | 2.775 | 2.851 | 3,738,298 | +0.01(+0.45%) |
Jul 08, 2019 | 2.769 | 2.857 | 2.756 | 2.838 | 6,887,583 | +0.11(+3.94%) |
Jul 05, 2019 | 2.686 | 2.737 | 2.667 | 2.731 | 4,661,396 | +0.05(+1.89%) |
Jul 03, 2019 | 2.680 | 2.712 | 2.664 | 2.680 | 1,550,063 | +0.01(+0.24%) |
Jul 02, 2019 | 2.750 | 2.750 | 2.636 | 2.674 | 6,795,982 | -0.10(-3.43%) |
Jul 01, 2019 | 2.826 | 2.832 | 2.762 | 2.769 | 5,326,206 | +0.04(+1.39%) |
Jun 28, 2019 | 2.737 | 2.743 | 2.693 | 2.731 | 6,478,984 | +0.04(+1.65%) |
Jun 27, 2019 | 2.648 | 2.712 | 2.629 | 2.686 | 4,220,200 | +0.05(+1.92%) |
Jun 26, 2019 | 2.667 | 2.686 | 2.620 | 2.636 | 3,172,446 | +0.02(+0.73%) |
Jun 25, 2019 | 2.680 | 2.693 | 2.604 | 2.617 | 2,488,302 | -0.08(-2.82%) |
Jun 24, 2019 | 2.699 | 2.705 | 2.655 | 2.693 | 1,276,067 | -0.03(-1.16%) |
Jun 21, 2019 | 2.731 | 2.788 | 2.718 | 2.724 | 2,781,149 | -0.02(-0.69%) |
Jun 20, 2019 | 2.769 | 2.794 | 2.734 | 2.743 | 2,502,257 | +0.05(+1.88%) |
Jun 19, 2019 | 2.781 | 2.781 | 2.664 | 2.693 | 3,041,760 | -0.05(-1.85%) |
Jun 18, 2019 | 2.731 | 2.794 | 2.728 | 2.743 | 3,522,439 | +0.11(+4.09%) |
Jun 17, 2019 | 2.648 | 2.667 | 2.604 | 2.636 | 2,760,430 | -0.04(-1.65%) |
Jun 14, 2019 | 2.724 | 2.743 | 2.648 | 2.680 | 3,730,979 | -0.11(-4.08%) |
Jun 13, 2019 | 2.857 | 2.876 | 2.788 | 2.794 | 4,264,674 | +0.01(+0.23%) |
Jun 12, 2019 | 2.864 | 2.876 | 2.775 | 2.788 | 4,823,885 | -0.17(-5.78%) |
Jun 11, 2019 | 2.934 | 2.972 | 2.908 | 2.959 | 6,051,991 | +0.18(+6.62%) |
Jun 10, 2019 | 2.724 | 2.794 | 2.724 | 2.775 | 2,497,455 | +0.08(+2.82%) |
Jun 07, 2019 | 2.712 | 2.762 | 2.693 | 2.699 | 2,430,289 | +0.01(+0.24%) |
Jun 06, 2019 | 2.655 | 2.705 | 2.614 | 2.693 | 3,119,453 | +0.09(+3.41%) |
Jun 05, 2019 | 2.743 | 2.756 | 2.598 | 2.604 | 5,244,222 | -0.13(-4.86%) |
Jun 04, 2019 | 2.667 | 2.743 | 2.667 | 2.737 | 6,738,552 | +0.15(+5.88%) |