Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.060 | 3.250 | 3.060 | 3.150 | 200,400 | +0.09(+2.94%) |
Aug 29, 2019 | 3.030 | 3.140 | 3.030 | 3.060 | 197,144 | +0.06(+2.00%) |
Aug 28, 2019 | 2.980 | 3.070 | 2.930 | 3.000 | 160,993 | +0.01(+0.33%) |
Aug 27, 2019 | 3.170 | 3.170 | 2.990 | 2.990 | 116,499 | -0.15(-4.78%) |
Aug 26, 2019 | 3.150 | 3.220 | 3.140 | 3.140 | 137,589 | +0.00(+0.00%) |
Aug 23, 2019 | 3.290 | 3.300 | 3.090 | 3.140 | 188,100 | -0.13(-3.98%) |
Aug 22, 2019 | 3.300 | 3.350 | 3.230 | 3.270 | 117,198 | -0.03(-0.91%) |
Aug 21, 2019 | 3.330 | 3.370 | 3.280 | 3.300 | 156,519 | +0.01(+0.30%) |
Aug 20, 2019 | 3.250 | 3.340 | 3.170 | 3.290 | 154,385 | +0.05(+1.54%) |
Aug 19, 2019 | 3.370 | 3.370 | 3.230 | 3.240 | 190,417 | -0.13(-3.86%) |
Aug 16, 2019 | 3.380 | 3.420 | 3.200 | 3.370 | 844,100 | -0.03(-0.88%) |
Aug 15, 2019 | 3.500 | 3.515 | 3.340 | 3.400 | 248,413 | -0.10(-2.86%) |
Aug 14, 2019 | 3.610 | 3.625 | 3.410 | 3.500 | 495,659 | -0.12(-3.31%) |
Aug 13, 2019 | 3.530 | 3.660 | 3.520 | 3.620 | 198,683 | +0.07(+1.97%) |
Aug 12, 2019 | 3.480 | 3.580 | 3.450 | 3.550 | 169,245 | +0.02(+0.57%) |
Aug 09, 2019 | 3.540 | 3.600 | 3.430 | 3.530 | 247,700 | -0.02(-0.56%) |
Aug 08, 2019 | 3.440 | 3.600 | 3.400 | 3.550 | 371,096 | +0.15(+4.41%) |
Aug 07, 2019 | 3.470 | 3.480 | 3.280 | 3.400 | 412,215 | -0.06(-1.73%) |
Aug 06, 2019 | 3.370 | 3.470 | 3.280 | 3.460 | 306,316 | +0.12(+3.59%) |
Aug 05, 2019 | 3.250 | 3.390 | 3.210 | 3.340 | 296,431 | +0.09(+2.77%) |
Aug 02, 2019 | 3.180 | 3.350 | 3.080 | 3.250 | 374,800 | +0.00(+0.00%) |
Aug 01, 2019 | 3.110 | 3.270 | 3.080 | 3.250 | 280,453 | +0.19(+6.21%) |
Jul 31, 2019 | 3.020 | 3.250 | 3.020 | 3.060 | 430,184 | +0.06(+2.00%) |
Jul 30, 2019 | 2.990 | 3.095 | 2.970 | 3.000 | 168,787 | -0.02(-0.66%) |
Jul 29, 2019 | 2.930 | 3.090 | 2.930 | 3.020 | 267,156 | +0.10(+3.42%) |
Jul 26, 2019 | 3.110 | 3.170 | 2.910 | 2.920 | 373,100 | -0.16(-5.19%) |
Jul 25, 2019 | 3.030 | 3.130 | 3.010 | 3.080 | 245,804 | +0.08(+2.67%) |
Jul 24, 2019 | 2.940 | 3.060 | 2.900 | 3.000 | 377,840 | +0.05(+1.69%) |
Jul 23, 2019 | 2.960 | 2.975 | 2.900 | 2.950 | 77,654 | +0.00(+0.00%) |
Jul 22, 2019 | 2.960 | 2.990 | 2.886 | 2.950 | 178,241 | -0.01(-0.34%) |
Jul 19, 2019 | 2.940 | 3.020 | 2.940 | 2.960 | 71,800 | +0.04(+1.37%) |
Jul 18, 2019 | 2.990 | 3.020 | 2.900 | 2.920 | 247,428 | -0.08(-2.67%) |
Jul 17, 2019 | 3.030 | 3.070 | 2.940 | 3.000 | 166,221 | -0.02(-0.66%) |
Jul 16, 2019 | 3.100 | 3.150 | 3.000 | 3.020 | 141,265 | -0.09(-2.89%) |
Jul 15, 2019 | 3.170 | 3.200 | 3.010 | 3.110 | 198,853 | -0.04(-1.27%) |
Jul 12, 2019 | 3.080 | 3.220 | 3.070 | 3.150 | 144,800 | +0.08(+2.61%) |
Jul 11, 2019 | 3.260 | 3.310 | 3.000 | 3.070 | 197,372 | -0.21(-6.40%) |
Jul 10, 2019 | 3.230 | 3.340 | 3.206 | 3.280 | 265,219 | +0.08(+2.66%) |
Jul 09, 2019 | 3.000 | 3.310 | 3.000 | 3.195 | 383,371 | +0.17(+5.79%) |
Jul 08, 2019 | 2.980 | 3.060 | 2.930 | 3.020 | 212,606 | +0.03(+1.00%) |
Jul 05, 2019 | 2.940 | 3.010 | 2.930 | 2.990 | 70,300 | +0.01(+0.34%) |
Jul 03, 2019 | 2.950 | 2.990 | 2.920 | 2.980 | 79,300 | +0.03(+1.02%) |
Jul 02, 2019 | 3.020 | 3.020 | 2.930 | 2.950 | 102,839 | -0.06(-1.99%) |
Jul 01, 2019 | 2.950 | 3.100 | 2.950 | 3.010 | 216,179 | +0.06(+2.03%) |
Jun 28, 2019 | 3.010 | 3.090 | 2.950 | 2.950 | 139,200 | -0.05(-1.67%) |
Jun 27, 2019 | 2.990 | 3.070 | 2.960 | 3.000 | 160,606 | +0.03(+1.01%) |
Jun 26, 2019 | 2.870 | 3.005 | 2.870 | 2.970 | 139,406 | +0.13(+4.58%) |
Jun 25, 2019 | 2.790 | 2.890 | 2.780 | 2.840 | 112,375 | +0.06(+2.16%) |
Jun 24, 2019 | 2.900 | 2.930 | 2.760 | 2.780 | 147,259 | -0.11(-3.81%) |
Jun 21, 2019 | 2.910 | 2.990 | 2.880 | 2.890 | 168,800 | -0.02(-0.69%) |
Jun 20, 2019 | 2.990 | 3.070 | 2.900 | 2.910 | 100,562 | -0.03(-1.02%) |
Jun 19, 2019 | 3.000 | 3.100 | 2.940 | 2.940 | 159,995 | -0.05(-1.67%) |
Jun 18, 2019 | 2.970 | 3.090 | 2.965 | 2.990 | 192,470 | +0.06(+2.05%) |
Jun 17, 2019 | 2.800 | 3.000 | 2.800 | 2.930 | 205,074 | +0.13(+4.64%) |
Jun 14, 2019 | 2.910 | 2.940 | 2.760 | 2.800 | 141,000 | -0.11(-3.78%) |
Jun 13, 2019 | 2.900 | 2.940 | 2.890 | 2.910 | 143,705 | +0.02(+0.69%) |
Jun 12, 2019 | 2.890 | 2.930 | 2.790 | 2.890 | 235,122 | +0.00(+0.00%) |
Jun 11, 2019 | 2.890 | 2.940 | 2.826 | 2.890 | 194,658 | +0.04(+1.40%) |
Jun 10, 2019 | 2.890 | 3.120 | 2.840 | 2.850 | 179,509 | -0.03(-1.04%) |
Jun 07, 2019 | 2.920 | 2.970 | 2.870 | 2.880 | 90,000 | -0.02(-0.69%) |
Jun 06, 2019 | 2.970 | 3.020 | 2.900 | 2.900 | 119,421 | -0.08(-2.68%) |
Jun 05, 2019 | 3.000 | 3.010 | 2.930 | 2.980 | 152,783 | +0.01(+0.34%) |
Jun 04, 2019 | 2.950 | 3.010 | 2.930 | 2.970 | 162,437 | +0.03(+1.02%) |