Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.534 | 2.615 | 2.534 | 2.615 | 31,183 | +0.05(+1.80%) |
Aug 29, 2019 | 2.499 | 2.580 | 2.499 | 2.569 | 66,482 | +0.04(+1.60%) |
Aug 28, 2019 | 2.425 | 2.528 | 2.425 | 2.528 | 10,793 | +0.08(+3.30%) |
Aug 27, 2019 | 2.451 | 2.460 | 2.413 | 2.447 | 36,847 | +0.00(+0.11%) |
Aug 26, 2019 | 2.401 | 2.447 | 2.401 | 2.445 | 22,270 | +0.06(+2.55%) |
Aug 23, 2019 | 2.470 | 2.488 | 2.355 | 2.384 | 24,254 | -0.10(-4.18%) |
Aug 22, 2019 | 2.505 | 2.540 | 2.378 | 2.488 | 29,304 | -0.05(-2.05%) |
Aug 21, 2019 | 2.557 | 2.557 | 2.326 | 2.540 | 62,769 | +0.02(+0.69%) |
Aug 20, 2019 | 2.528 | 2.528 | 2.422 | 2.522 | 33,358 | +0.02(+0.69%) |
Aug 19, 2019 | 2.557 | 2.574 | 2.413 | 2.505 | 43,194 | -0.03(-1.36%) |
Aug 16, 2019 | 2.557 | 2.557 | 2.481 | 2.540 | 37,767 | +0.05(+2.09%) |
Aug 15, 2019 | 2.436 | 2.580 | 2.436 | 2.488 | 93,624 | +0.09(+3.61%) |
Aug 14, 2019 | 2.384 | 2.436 | 2.338 | 2.401 | 152,666 | +0.03(+1.46%) |
Aug 13, 2019 | 2.280 | 2.424 | 2.234 | 2.367 | 158,705 | +0.15(+6.77%) |
Aug 12, 2019 | 2.222 | 2.234 | 2.205 | 2.217 | 22,367 | +0.01(+0.52%) |
Aug 09, 2019 | 2.199 | 2.205 | 2.159 | 2.205 | 27,892 | +0.05(+2.09%) |
Aug 08, 2019 | 2.178 | 2.263 | 2.147 | 2.160 | 63,287 | -0.01(-0.48%) |
Aug 07, 2019 | 2.183 | 2.183 | 2.113 | 2.170 | 6,910 | -0.02(-1.03%) |
Aug 06, 2019 | 2.042 | 2.193 | 2.042 | 2.193 | 18,682 | +0.06(+2.68%) |
Aug 05, 2019 | 2.222 | 2.222 | 1.951 | 2.136 | 60,420 | -0.09(-3.90%) |
Aug 02, 2019 | 2.170 | 2.222 | 2.124 | 2.222 | 38,806 | +0.10(+4.62%) |
Aug 01, 2019 | 2.176 | 2.188 | 2.124 | 2.124 | 56,922 | +0.00(+0.00%) |
Jul 31, 2019 | 2.113 | 2.193 | 2.055 | 2.124 | 41,320 | +0.01(+0.55%) |
Jul 30, 2019 | 2.078 | 2.118 | 2.026 | 2.113 | 35,386 | +0.03(+1.66%) |
Jul 29, 2019 | 1.939 | 2.222 | 1.927 | 2.078 | 220,262 | +0.14(+7.14%) |
Jul 26, 2019 | 1.934 | 2.003 | 1.876 | 1.939 | 21,828 | +0.03(+1.82%) |
Jul 25, 2019 | 1.911 | 1.928 | 1.905 | 1.905 | 855 | +0.01(+0.61%) |
Jul 24, 2019 | 1.911 | 1.916 | 1.876 | 1.893 | 10,493 | +0.02(+0.92%) |
Jul 23, 2019 | 1.837 | 1.924 | 1.746 | 1.876 | 8,398 | -0.05(-2.40%) |
Jul 22, 2019 | 1.928 | 1.934 | 1.859 | 1.922 | 7,560 | -0.01(-0.30%) |
Jul 19, 2019 | 1.893 | 1.928 | 1.807 | 1.928 | 11,780 | +0.08(+4.05%) |
Jul 18, 2019 | 1.888 | 1.905 | 1.781 | 1.853 | 5,275 | -0.06(-3.02%) |
Jul 17, 2019 | 1.870 | 1.911 | 1.789 | 1.911 | 101,917 | +0.17(+9.97%) |
Jul 16, 2019 | 1.833 | 1.833 | 1.737 | 1.737 | 2,782 | -0.06(-3.22%) |
Jul 15, 2019 | 1.818 | 1.857 | 1.795 | 1.795 | 8,461 | -0.02(-0.96%) |
Jul 12, 2019 | 1.743 | 1.864 | 1.732 | 1.812 | 34,995 | +0.07(+3.97%) |
Jul 11, 2019 | 1.743 | 1.749 | 1.732 | 1.743 | 4,466 | -0.03(-1.63%) |
Jul 10, 2019 | 1.743 | 1.812 | 1.737 | 1.772 | 5,093 | +0.03(+1.99%) |
Jul 09, 2019 | 1.792 | 1.792 | 1.737 | 1.737 | 2,259 | -0.03(-1.95%) |
Jul 08, 2019 | 1.732 | 1.818 | 1.732 | 1.772 | 7,425 | +0.02(+1.32%) |
Jul 05, 2019 | 1.737 | 1.749 | 1.732 | 1.749 | 1,905 | +0.02(+1.00%) |
Jul 03, 2019 | 1.801 | 1.801 | 1.732 | 1.732 | 2,078 | +0.00(+0.00%) |
Jul 02, 2019 | 1.761 | 1.812 | 1.732 | 1.732 | 1,968 | -0.07(-3.85%) |
Jul 01, 2019 | 1.789 | 1.818 | 1.634 | 1.801 | 30,790 | +0.06(+3.65%) |
Jun 28, 2019 | 1.694 | 1.795 | 1.694 | 1.737 | 56,477 | -0.01(-0.47%) |
Jun 27, 2019 | 1.789 | 1.789 | 1.709 | 1.746 | 4,831 | -0.01(-0.85%) |
Jun 26, 2019 | 1.824 | 1.824 | 1.761 | 1.761 | 1,883 | +0.00(+0.00%) |
Jun 25, 2019 | 1.778 | 1.818 | 1.761 | 1.761 | 56,042 | -0.02(-0.97%) |
Jun 24, 2019 | 1.703 | 1.778 | 1.661 | 1.778 | 3,873 | +0.02(+0.98%) |
Jun 21, 2019 | 1.761 | 1.778 | 1.732 | 1.761 | 7,622 | +0.01(+0.66%) |
Jun 20, 2019 | 1.737 | 1.755 | 1.737 | 1.749 | 2,971 | -0.03(-1.62%) |
Jun 19, 2019 | 1.662 | 1.778 | 1.662 | 1.778 | 720 | +0.03(+1.82%) |
Jun 18, 2019 | 1.662 | 1.755 | 1.662 | 1.746 | 13,116 | +0.01(+0.49%) |
Jun 17, 2019 | 1.745 | 1.745 | 1.737 | 1.737 | 2,406 | +0.00(+0.00%) |
Jun 14, 2019 | 1.743 | 1.778 | 1.535 | 1.737 | 9,701 | -0.04(-2.27%) |
Jun 13, 2019 | 1.639 | 1.778 | 1.639 | 1.778 | 28,346 | +0.11(+6.57%) |
Jun 12, 2019 | 1.691 | 1.720 | 1.542 | 1.668 | 21,100 | -0.02(-1.36%) |
Jun 11, 2019 | 1.617 | 1.765 | 1.617 | 1.691 | 40,627 | +0.08(+4.98%) |
Jun 10, 2019 | 1.576 | 1.662 | 1.576 | 1.611 | 17,484 | +0.07(+4.46%) |
Jun 07, 2019 | 1.685 | 1.685 | 1.542 | 1.542 | 3,139 | -0.08(-4.80%) |
Jun 06, 2019 | 1.634 | 1.634 | 1.620 | 1.620 | 8,088 | -0.01(-0.86%) |
Jun 05, 2019 | 1.622 | 1.634 | 1.617 | 1.634 | 10,946 | -0.05(-2.73%) |
Jun 04, 2019 | 1.617 | 1.680 | 1.617 | 1.680 | 1,093 | +0.03(+1.74%) |