Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.620 | 2.620 | 2.430 | 2.550 | 1,048,900 | -0.06(-2.30%) |
Aug 29, 2019 | 2.420 | 2.625 | 2.360 | 2.610 | 1,468,351 | +0.21(+8.75%) |
Aug 28, 2019 | 2.380 | 2.460 | 2.315 | 2.400 | 965,633 | +0.11(+4.80%) |
Aug 27, 2019 | 2.550 | 2.560 | 2.270 | 2.290 | 2,038,121 | -0.24(-9.49%) |
Aug 26, 2019 | 2.570 | 2.660 | 2.480 | 2.530 | 2,024,501 | +0.01(+0.40%) |
Aug 23, 2019 | 2.650 | 2.720 | 2.510 | 2.520 | 1,265,100 | -0.16(-5.97%) |
Aug 22, 2019 | 2.760 | 2.785 | 2.670 | 2.680 | 834,061 | -0.10(-3.60%) |
Aug 21, 2019 | 2.810 | 2.860 | 2.670 | 2.780 | 1,563,405 | +0.01(+0.36%) |
Aug 20, 2019 | 2.890 | 2.900 | 2.635 | 2.770 | 1,854,371 | -0.09(-3.15%) |
Aug 19, 2019 | 2.500 | 2.890 | 2.500 | 2.860 | 2,328,658 | +0.44(+18.18%) |
Aug 16, 2019 | 2.410 | 2.520 | 2.390 | 2.420 | 2,400,300 | +0.02(+0.83%) |
Aug 15, 2019 | 2.600 | 2.640 | 2.380 | 2.400 | 1,862,422 | -0.17(-6.61%) |
Aug 14, 2019 | 2.790 | 2.820 | 2.560 | 2.570 | 2,434,972 | -0.28(-9.82%) |
Aug 13, 2019 | 2.850 | 3.020 | 2.820 | 2.850 | 1,127,379 | +0.01(+0.35%) |
Aug 12, 2019 | 2.940 | 2.940 | 2.790 | 2.840 | 2,318,373 | -0.07(-2.41%) |
Aug 09, 2019 | 3.000 | 3.027 | 2.855 | 2.910 | 1,491,100 | -0.08(-2.68%) |
Aug 08, 2019 | 3.090 | 3.090 | 2.890 | 2.990 | 2,513,364 | +0.08(+2.75%) |
Aug 07, 2019 | 2.970 | 2.970 | 2.790 | 2.910 | 2,813,555 | -0.08(-2.68%) |
Aug 06, 2019 | 3.060 | 3.130 | 2.780 | 2.990 | 3,064,344 | -0.03(-0.99%) |
Aug 05, 2019 | 3.050 | 3.130 | 2.929 | 3.020 | 5,760,930 | -0.23(-7.08%) |
Aug 02, 2019 | 3.450 | 3.490 | 3.210 | 3.250 | 1,961,700 | -0.28(-7.93%) |
Aug 01, 2019 | 3.620 | 3.720 | 3.450 | 3.530 | 1,699,980 | -0.13(-3.55%) |
Jul 31, 2019 | 3.750 | 3.850 | 3.620 | 3.660 | 2,320,104 | -0.07(-1.88%) |
Jul 30, 2019 | 3.660 | 3.770 | 3.600 | 3.730 | 1,359,915 | +0.08(+2.19%) |
Jul 29, 2019 | 3.830 | 3.890 | 3.640 | 3.650 | 2,066,358 | +0.00(+0.00%) |
Jul 26, 2019 | 3.530 | 3.720 | 3.530 | 3.650 | 1,508,000 | +0.12(+3.40%) |
Jul 25, 2019 | 3.680 | 3.685 | 3.500 | 3.530 | 2,052,138 | -0.13(-3.55%) |
Jul 24, 2019 | 3.670 | 3.710 | 3.520 | 3.660 | 1,987,719 | -0.01(-0.27%) |
Jul 23, 2019 | 3.480 | 3.790 | 3.460 | 3.670 | 3,676,241 | +0.23(+6.69%) |
Jul 22, 2019 | 3.600 | 3.660 | 3.400 | 3.440 | 2,417,078 | +0.04(+1.18%) |
Jul 19, 2019 | 3.380 | 3.420 | 3.260 | 3.400 | 1,463,000 | +0.01(+0.29%) |
Jul 18, 2019 | 3.430 | 3.560 | 3.370 | 3.390 | 1,944,080 | -0.01(-0.29%) |
Jul 17, 2019 | 3.270 | 3.535 | 3.180 | 3.400 | 2,725,090 | +0.13(+3.98%) |
Jul 16, 2019 | 3.520 | 3.555 | 3.200 | 3.270 | 5,214,974 | -0.28(-7.89%) |
Jul 15, 2019 | 3.700 | 3.740 | 3.410 | 3.550 | 4,812,960 | -0.15(-4.05%) |
Jul 12, 2019 | 4.050 | 4.080 | 3.690 | 3.700 | 4,548,100 | -0.35(-8.64%) |
Jul 11, 2019 | 4.370 | 4.370 | 4.020 | 4.050 | 4,433,690 | -0.31(-7.11%) |
Jul 10, 2019 | 5.050 | 5.080 | 4.320 | 4.360 | 9,954,581 | -2.45(-35.98%) |
Jul 09, 2019 | 6.670 | 6.890 | 6.540 | 6.810 | 691,749 | +0.07(+1.04%) |
Jul 08, 2019 | 7.280 | 7.280 | 6.610 | 6.740 | 1,162,281 | +0.08(+1.20%) |
Jul 05, 2019 | 6.910 | 7.070 | 6.650 | 6.660 | 550,200 | -0.31(-4.45%) |
Jul 03, 2019 | 6.920 | 7.065 | 6.850 | 6.970 | 243,600 | +0.06(+0.87%) |
Jul 02, 2019 | 7.120 | 7.120 | 6.710 | 6.910 | 702,735 | -0.19(-2.68%) |
Jul 01, 2019 | 7.260 | 7.470 | 7.030 | 7.100 | 1,186,147 | -0.07(-0.98%) |
Jun 28, 2019 | 7.140 | 7.480 | 7.140 | 7.170 | 1,990,100 | +0.08(+1.13%) |
Jun 27, 2019 | 6.880 | 7.275 | 6.880 | 7.090 | 754,696 | +0.23(+3.35%) |
Jun 26, 2019 | 6.630 | 6.920 | 6.580 | 6.860 | 1,289,850 | +0.27(+4.10%) |
Jun 25, 2019 | 6.470 | 6.730 | 6.230 | 6.590 | 2,617,846 | +0.15(+2.33%) |
Jun 24, 2019 | 6.870 | 6.960 | 6.375 | 6.440 | 1,132,778 | -0.46(-6.67%) |
Jun 21, 2019 | 6.860 | 7.180 | 6.680 | 6.900 | 1,028,900 | -0.01(-0.14%) |
Jun 20, 2019 | 6.890 | 7.140 | 6.760 | 6.910 | 1,511,437 | +0.12(+1.77%) |
Jun 19, 2019 | 7.010 | 7.050 | 6.550 | 6.790 | 2,528,695 | -0.21(-3.00%) |
Jun 18, 2019 | 6.980 | 7.280 | 6.890 | 7.000 | 724,750 | +0.10(+1.45%) |
Jun 17, 2019 | 6.860 | 7.010 | 6.770 | 6.900 | 1,442,524 | +0.03(+0.44%) |
Jun 14, 2019 | 7.310 | 7.330 | 6.840 | 6.870 | 974,800 | -0.47(-6.40%) |
Jun 13, 2019 | 7.380 | 7.450 | 7.150 | 7.340 | 554,035 | +0.02(+0.27%) |
Jun 12, 2019 | 7.430 | 7.585 | 7.190 | 7.320 | 720,261 | -0.13(-1.74%) |
Jun 11, 2019 | 7.710 | 7.740 | 7.355 | 7.450 | 985,620 | -0.24(-3.12%) |
Jun 10, 2019 | 7.730 | 7.820 | 7.620 | 7.690 | 777,044 | +0.04(+0.52%) |
Jun 07, 2019 | 7.790 | 7.900 | 7.620 | 7.650 | 665,300 | -0.10(-1.29%) |
Jun 06, 2019 | 7.980 | 8.010 | 7.570 | 7.750 | 1,052,634 | -0.22(-2.76%) |
Jun 05, 2019 | 8.130 | 8.176 | 7.490 | 7.970 | 1,730,527 | -0.14(-1.73%) |
Jun 04, 2019 | 8.060 | 8.370 | 7.950 | 8.110 | 793,016 | +0.16(+2.01%) |