Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.176 | 2.201 | 2.085 | 2.103 | 372,185 | -0.06(-2.94%) |
Aug 29, 2019 | 2.122 | 2.204 | 2.085 | 2.167 | 1,376,370 | +0.06(+3.03%) |
Aug 28, 2019 | 2.021 | 2.149 | 1.985 | 2.103 | 973,247 | +0.07(+3.59%) |
Aug 27, 2019 | 2.131 | 2.176 | 1.994 | 2.031 | 1,109,381 | -0.05(-2.19%) |
Aug 26, 2019 | 2.094 | 2.158 | 2.058 | 2.076 | 542,212 | -0.02(-0.87%) |
Aug 23, 2019 | 2.276 | 2.297 | 2.067 | 2.094 | 887,138 | -0.19(-8.37%) |
Aug 22, 2019 | 2.377 | 2.377 | 2.276 | 2.286 | 453,836 | -0.05(-2.33%) |
Aug 21, 2019 | 2.386 | 2.413 | 2.304 | 2.340 | 410,797 | -0.03(-1.15%) |
Aug 20, 2019 | 2.313 | 2.440 | 2.286 | 2.367 | 630,288 | +0.02(+0.78%) |
Aug 19, 2019 | 2.486 | 2.486 | 2.304 | 2.349 | 914,540 | -0.15(-6.18%) |
Aug 16, 2019 | 2.367 | 2.522 | 2.367 | 2.504 | 646,409 | +0.16(+7.00%) |
Aug 15, 2019 | 2.331 | 2.386 | 2.276 | 2.340 | 673,977 | +0.02(+0.78%) |
Aug 14, 2019 | 2.477 | 2.477 | 2.276 | 2.322 | 841,302 | -0.15(-6.25%) |
Aug 13, 2019 | 2.413 | 2.513 | 2.349 | 2.477 | 705,778 | +0.09(+3.82%) |
Aug 12, 2019 | 2.531 | 2.577 | 2.358 | 2.386 | 990,006 | -0.15(-5.76%) |
Aug 09, 2019 | 2.595 | 2.668 | 2.504 | 2.531 | 569,315 | -0.05(-1.77%) |
Aug 08, 2019 | 2.586 | 2.622 | 2.513 | 2.577 | 1,268,886 | +0.02(+0.71%) |
Aug 07, 2019 | 2.632 | 2.632 | 2.504 | 2.559 | 805,658 | -0.09(-3.44%) |
Aug 06, 2019 | 2.723 | 2.786 | 2.604 | 2.650 | 860,181 | -0.06(-2.35%) |
Aug 05, 2019 | 2.686 | 2.741 | 2.641 | 2.713 | 1,076,868 | +0.02(+0.68%) |
Aug 02, 2019 | 2.732 | 2.750 | 2.650 | 2.695 | 1,199,800 | -0.04(-1.33%) |
Aug 01, 2019 | 3.096 | 3.351 | 2.695 | 2.732 | 2,189,861 | -0.19(-6.54%) |
Jul 31, 2019 | 2.978 | 3.023 | 2.914 | 2.923 | 1,403,428 | -0.08(-2.73%) |
Jul 30, 2019 | 3.005 | 3.023 | 2.959 | 3.005 | 1,821,417 | -0.04(-1.20%) |
Jul 29, 2019 | 3.233 | 3.287 | 3.005 | 3.041 | 642,869 | -0.20(-6.18%) |
Jul 26, 2019 | 3.214 | 3.251 | 3.141 | 3.242 | 328,476 | +0.03(+0.85%) |
Jul 25, 2019 | 3.333 | 3.378 | 3.178 | 3.214 | 548,157 | -0.11(-3.29%) |
Jul 24, 2019 | 3.251 | 3.351 | 3.242 | 3.324 | 966,483 | +0.01(+0.27%) |
Jul 23, 2019 | 3.342 | 3.382 | 3.242 | 3.314 | 1,054,770 | -0.02(-0.55%) |
Jul 22, 2019 | 3.242 | 3.406 | 3.205 | 3.333 | 938,254 | +0.11(+3.39%) |
Jul 19, 2019 | 2.932 | 3.269 | 2.896 | 3.223 | 1,855,106 | +0.35(+12.03%) |
Jul 18, 2019 | 3.069 | 3.087 | 2.823 | 2.877 | 2,023,627 | -0.22(-7.06%) |
Jul 17, 2019 | 3.096 | 3.132 | 3.078 | 3.096 | 519,011 | -0.01(-0.29%) |
Jul 16, 2019 | 3.433 | 3.442 | 3.096 | 3.105 | 2,694,587 | -0.36(-10.50%) |
Jul 15, 2019 | 3.415 | 3.515 | 3.314 | 3.469 | 617,600 | +0.07(+2.14%) |
Jul 12, 2019 | 3.387 | 3.424 | 3.333 | 3.396 | 932,165 | -0.01(-0.27%) |
Jul 11, 2019 | 3.387 | 3.446 | 3.378 | 3.406 | 1,779,031 | +0.00(+0.00%) |
Jul 10, 2019 | 3.305 | 3.442 | 3.305 | 3.406 | 1,441,189 | +0.13(+3.89%) |
Jul 09, 2019 | 3.260 | 3.305 | 3.169 | 3.278 | 3,024,219 | +0.02(+0.56%) |
Jul 08, 2019 | 3.351 | 3.487 | 3.223 | 3.260 | 1,356,277 | -0.07(-2.19%) |
Jul 05, 2019 | 3.415 | 3.442 | 3.324 | 3.333 | 562,615 | -0.05(-1.61%) |
Jul 03, 2019 | 3.560 | 3.560 | 3.342 | 3.387 | 625,653 | -0.18(-5.10%) |
Jul 02, 2019 | 3.597 | 3.601 | 3.487 | 3.569 | 474,072 | -0.03(-0.76%) |
Jul 01, 2019 | 3.415 | 3.706 | 3.415 | 3.597 | 1,347,021 | +0.21(+6.18%) |
Jun 28, 2019 | 3.269 | 3.560 | 3.269 | 3.387 | 9,744,578 | +0.11(+3.33%) |
Jun 27, 2019 | 3.415 | 3.542 | 3.260 | 3.278 | 1,344,892 | -0.12(-3.49%) |
Jun 26, 2019 | 3.369 | 3.506 | 3.324 | 3.396 | 569,172 | +0.05(+1.64%) |
Jun 25, 2019 | 3.460 | 3.569 | 3.324 | 3.342 | 338,634 | -0.11(-3.17%) |
Jun 24, 2019 | 3.642 | 3.833 | 3.415 | 3.451 | 510,859 | -0.19(-5.25%) |
Jun 21, 2019 | 3.642 | 3.861 | 3.533 | 3.642 | 1,154,005 | +0.00(+0.00%) |
Jun 20, 2019 | 3.551 | 3.683 | 3.515 | 3.642 | 271,081 | +0.12(+3.36%) |
Jun 19, 2019 | 3.615 | 3.670 | 3.506 | 3.524 | 430,718 | -0.10(-2.76%) |
Jun 18, 2019 | 3.597 | 3.670 | 3.497 | 3.624 | 745,156 | +0.06(+1.79%) |
Jun 17, 2019 | 3.651 | 3.683 | 3.333 | 3.560 | 1,099,821 | -0.07(-2.01%) |
Jun 14, 2019 | 3.879 | 3.879 | 3.551 | 3.633 | 1,010,358 | -0.23(-5.90%) |
Jun 13, 2019 | 4.061 | 4.187 | 3.752 | 3.861 | 1,283,910 | -0.17(-4.29%) |
Jun 12, 2019 | 4.198 | 4.216 | 3.934 | 4.034 | 1,385,233 | -0.19(-4.53%) |
Jun 11, 2019 | 4.280 | 4.425 | 4.170 | 4.225 | 829,002 | -0.08(-1.90%) |
Jun 10, 2019 | 4.389 | 4.434 | 4.216 | 4.307 | 1,132,191 | -0.10(-2.27%) |
Jun 07, 2019 | 4.152 | 4.416 | 4.079 | 4.407 | 576,343 | +0.26(+6.37%) |
Jun 06, 2019 | 4.161 | 4.243 | 4.070 | 4.143 | 696,051 | -0.03(-0.66%) |
Jun 05, 2019 | 4.280 | 4.371 | 4.116 | 4.170 | 320,111 | -0.09(-2.14%) |
Jun 04, 2019 | 4.161 | 4.316 | 4.161 | 4.261 | 327,059 | +0.12(+2.86%) |