Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.040 | 3.120 | 2.982 | 3.000 | 12,800 | +0.00(+0.00%) |
Aug 29, 2019 | 3.100 | 3.220 | 3.000 | 3.000 | 14,788 | -0.02(-0.66%) |
Aug 28, 2019 | 3.220 | 3.220 | 3.000 | 3.020 | 21,022 | -0.08(-2.58%) |
Aug 27, 2019 | 3.210 | 3.230 | 3.090 | 3.100 | 27,571 | -0.02(-0.64%) |
Aug 26, 2019 | 3.190 | 3.200 | 3.070 | 3.120 | 53,657 | -0.10(-3.11%) |
Aug 23, 2019 | 3.200 | 3.390 | 3.100 | 3.220 | 134,400 | +0.02(+0.63%) |
Aug 22, 2019 | 3.120 | 3.370 | 3.085 | 3.200 | 151,507 | +0.08(+2.56%) |
Aug 21, 2019 | 3.100 | 3.470 | 3.050 | 3.120 | 95,764 | -0.10(-3.11%) |
Aug 20, 2019 | 3.190 | 3.450 | 3.027 | 3.220 | 83,994 | +0.07(+2.22%) |
Aug 19, 2019 | 3.140 | 3.300 | 2.900 | 3.150 | 74,687 | -0.05(-1.56%) |
Aug 16, 2019 | 3.150 | 3.200 | 3.060 | 3.200 | 85,200 | +0.03(+0.94%) |
Aug 15, 2019 | 3.200 | 3.410 | 3.100 | 3.170 | 66,892 | +0.01(+0.32%) |
Aug 14, 2019 | 3.280 | 3.470 | 3.000 | 3.160 | 92,234 | -0.04(-1.25%) |
Aug 13, 2019 | 3.230 | 3.320 | 3.120 | 3.200 | 97,502 | +0.00(+0.00%) |
Aug 12, 2019 | 3.250 | 3.383 | 3.105 | 3.200 | 81,867 | +0.05(+1.59%) |
Aug 09, 2019 | 3.043 | 3.360 | 3.043 | 3.150 | 36,300 | +0.03(+0.96%) |
Aug 08, 2019 | 3.250 | 3.343 | 3.120 | 3.120 | 36,811 | -0.07(-2.20%) |
Aug 07, 2019 | 3.250 | 3.272 | 3.100 | 3.190 | 45,832 | +0.03(+0.95%) |
Aug 06, 2019 | 3.120 | 3.250 | 3.000 | 3.160 | 42,878 | +0.01(+0.32%) |
Aug 05, 2019 | 2.950 | 3.440 | 2.950 | 3.150 | 50,230 | -0.05(-1.56%) |
Aug 02, 2019 | 2.995 | 3.280 | 2.810 | 3.200 | 35,500 | +0.18(+5.95%) |
Aug 01, 2019 | 3.350 | 3.480 | 3.000 | 3.020 | 75,011 | -0.27(-8.20%) |
Jul 31, 2019 | 3.380 | 3.400 | 3.220 | 3.290 | 32,752 | -0.17(-5.01%) |
Jul 30, 2019 | 3.320 | 3.570 | 3.150 | 3.464 | 53,244 | +0.16(+4.96%) |
Jul 29, 2019 | 3.200 | 3.570 | 3.090 | 3.300 | 72,504 | -0.00(-0.06%) |
Jul 26, 2019 | 3.520 | 3.520 | 3.136 | 3.302 | 52,700 | -0.09(-2.74%) |
Jul 25, 2019 | 3.130 | 3.407 | 3.060 | 3.395 | 31,403 | +0.27(+8.81%) |
Jul 24, 2019 | 3.400 | 3.700 | 3.050 | 3.120 | 36,753 | -0.18(-5.45%) |
Jul 23, 2019 | 3.500 | 3.800 | 3.030 | 3.300 | 31,156 | +0.09(+2.80%) |
Jul 22, 2019 | 3.050 | 3.350 | 2.960 | 3.210 | 57,029 | +0.08(+2.56%) |
Jul 19, 2019 | 3.250 | 3.370 | 3.010 | 3.130 | 61,600 | +0.07(+2.29%) |
Jul 18, 2019 | 2.914 | 3.265 | 2.900 | 3.060 | 44,423 | +0.06(+2.00%) |
Jul 17, 2019 | 3.130 | 3.290 | 3.000 | 3.000 | 23,460 | -0.05(-1.64%) |
Jul 16, 2019 | 3.130 | 3.330 | 2.900 | 3.050 | 63,075 | +0.07(+2.35%) |
Jul 15, 2019 | 3.050 | 3.330 | 2.750 | 2.980 | 51,879 | -0.04(-1.32%) |
Jul 12, 2019 | 3.100 | 3.310 | 2.800 | 3.020 | 38,900 | -0.11(-3.51%) |
Jul 11, 2019 | 3.490 | 4.790 | 2.965 | 3.130 | 385,665 | +0.03(+0.97%) |
Jul 10, 2019 | 3.000 | 3.390 | 2.850 | 3.100 | 40,295 | +0.02(+0.59%) |
Jul 09, 2019 | 3.180 | 3.300 | 2.784 | 3.082 | 38,882 | +0.02(+0.72%) |
Jul 08, 2019 | 2.900 | 3.460 | 2.760 | 3.060 | 40,902 | +0.13(+4.44%) |
Jul 05, 2019 | 2.480 | 3.400 | 2.480 | 2.930 | 28,300 | -0.17(-5.48%) |
Jul 03, 2019 | 3.170 | 3.350 | 3.000 | 3.100 | 30,400 | -0.08(-2.52%) |
Jul 02, 2019 | 3.260 | 3.460 | 3.099 | 3.180 | 49,144 | -0.07(-2.15%) |
Jul 01, 2019 | 3.210 | 3.480 | 3.200 | 3.250 | 43,497 | -0.11(-3.37%) |
Jun 28, 2019 | 3.320 | 3.460 | 3.285 | 3.363 | 58,100 | +0.01(+0.40%) |
Jun 27, 2019 | 3.360 | 3.465 | 3.310 | 3.350 | 37,553 | -0.10(-2.89%) |
Jun 26, 2019 | 3.320 | 3.480 | 3.210 | 3.450 | 41,450 | +0.03(+0.87%) |
Jun 25, 2019 | 3.390 | 3.500 | 3.163 | 3.420 | 56,365 | -0.07(-2.01%) |
Jun 24, 2019 | 3.380 | 3.560 | 3.340 | 3.490 | 47,127 | +0.12(+3.56%) |
Jun 21, 2019 | 3.390 | 3.390 | 3.350 | 3.370 | 23,100 | -0.03(-0.76%) |
Jun 20, 2019 | 3.340 | 3.500 | 3.220 | 3.396 | 21,712 | -0.11(-3.25%) |
Jun 19, 2019 | 3.349 | 3.675 | 3.330 | 3.510 | 35,691 | +0.03(+0.77%) |
Jun 18, 2019 | 3.350 | 3.483 | 3.300 | 3.483 | 22,313 | +0.17(+5.23%) |
Jun 17, 2019 | 3.410 | 3.490 | 3.300 | 3.310 | 17,487 | -0.19(-5.43%) |
Jun 14, 2019 | 3.458 | 3.608 | 3.410 | 3.500 | 17,900 | +0.04(+1.16%) |
Jun 13, 2019 | 3.700 | 3.700 | 3.260 | 3.460 | 20,861 | -0.02(-0.57%) |
Jun 12, 2019 | 3.390 | 3.720 | 3.350 | 3.480 | 20,140 | +0.10(+2.96%) |
Jun 11, 2019 | 3.630 | 3.740 | 3.260 | 3.380 | 20,629 | -0.32(-8.72%) |
Jun 10, 2019 | 3.700 | 3.800 | 3.410 | 3.703 | 16,837 | -0.01(-0.19%) |
Jun 07, 2019 | 3.510 | 3.982 | 3.450 | 3.710 | 15,200 | -0.19(-4.75%) |
Jun 06, 2019 | 3.700 | 4.000 | 3.640 | 3.895 | 18,608 | +0.25(+6.71%) |
Jun 05, 2019 | 3.600 | 3.770 | 3.590 | 3.650 | 17,082 | +0.05(+1.39%) |
Jun 04, 2019 | 3.900 | 3.900 | 3.500 | 3.600 | 16,169 | -0.20(-5.26%) |