Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.600 | 2.670 | 2.570 | 2.670 | 131,100 | +0.06(+2.30%) |
Aug 29, 2019 | 2.710 | 2.710 | 2.589 | 2.610 | 76,082 | -0.06(-2.25%) |
Aug 28, 2019 | 2.630 | 2.700 | 2.560 | 2.670 | 98,744 | +0.04(+1.52%) |
Aug 27, 2019 | 2.750 | 2.750 | 2.620 | 2.630 | 88,008 | -0.12(-4.36%) |
Aug 26, 2019 | 2.750 | 2.770 | 2.720 | 2.750 | 84,402 | +0.01(+0.36%) |
Aug 23, 2019 | 2.740 | 2.830 | 2.710 | 2.740 | 116,100 | -0.05(-1.79%) |
Aug 22, 2019 | 2.710 | 2.870 | 2.710 | 2.790 | 381,185 | +0.01(+0.36%) |
Aug 21, 2019 | 2.670 | 2.790 | 2.660 | 2.780 | 331,096 | +0.11(+4.12%) |
Aug 20, 2019 | 2.540 | 2.690 | 2.490 | 2.670 | 185,034 | +0.09(+3.49%) |
Aug 19, 2019 | 2.580 | 2.600 | 2.450 | 2.580 | 137,868 | +0.03(+1.18%) |
Aug 16, 2019 | 2.390 | 2.640 | 2.330 | 2.550 | 237,300 | +0.10(+4.08%) |
Aug 15, 2019 | 2.390 | 2.500 | 2.280 | 2.450 | 341,106 | -0.08(-3.16%) |
Aug 14, 2019 | 2.710 | 2.840 | 2.340 | 2.530 | 912,481 | +0.02(+0.80%) |
Aug 13, 2019 | 2.450 | 2.540 | 2.410 | 2.510 | 222,411 | +0.08(+3.29%) |
Aug 12, 2019 | 2.460 | 2.490 | 2.400 | 2.430 | 43,764 | -0.03(-1.22%) |
Aug 09, 2019 | 2.550 | 2.550 | 2.430 | 2.460 | 66,700 | -0.06(-2.38%) |
Aug 08, 2019 | 2.550 | 2.620 | 2.470 | 2.520 | 92,771 | -0.03(-1.18%) |
Aug 07, 2019 | 2.340 | 2.560 | 2.340 | 2.550 | 185,989 | +0.20(+8.51%) |
Aug 06, 2019 | 2.410 | 2.471 | 2.330 | 2.350 | 119,336 | -0.05(-2.08%) |
Aug 05, 2019 | 2.300 | 2.470 | 2.250 | 2.400 | 101,009 | +0.04(+1.69%) |
Aug 02, 2019 | 2.340 | 2.420 | 2.310 | 2.360 | 121,100 | +0.01(+0.43%) |
Aug 01, 2019 | 2.470 | 2.500 | 2.350 | 2.350 | 90,444 | -0.10(-4.08%) |
Jul 31, 2019 | 2.580 | 2.600 | 2.430 | 2.450 | 230,787 | -0.12(-4.67%) |
Jul 30, 2019 | 2.390 | 2.640 | 2.390 | 2.570 | 131,636 | +0.18(+7.53%) |
Jul 29, 2019 | 2.640 | 2.640 | 2.390 | 2.390 | 171,296 | -0.21(-8.08%) |
Jul 26, 2019 | 2.690 | 2.690 | 2.511 | 2.600 | 229,600 | -0.07(-2.62%) |
Jul 25, 2019 | 2.680 | 2.820 | 2.620 | 2.670 | 220,507 | -0.03(-1.11%) |
Jul 24, 2019 | 2.520 | 2.780 | 2.510 | 2.700 | 293,261 | +0.18(+7.14%) |
Jul 23, 2019 | 2.620 | 2.700 | 2.510 | 2.520 | 308,726 | -0.10(-3.82%) |
Jul 22, 2019 | 2.410 | 2.670 | 2.410 | 2.620 | 486,532 | +0.19(+7.82%) |
Jul 19, 2019 | 2.450 | 2.450 | 2.371 | 2.430 | 85,500 | -0.04(-1.62%) |
Jul 18, 2019 | 2.210 | 2.480 | 2.190 | 2.470 | 447,658 | +0.25(+11.26%) |
Jul 17, 2019 | 2.180 | 2.230 | 2.180 | 2.220 | 42,535 | +0.04(+1.83%) |
Jul 16, 2019 | 2.190 | 2.200 | 2.130 | 2.180 | 80,959 | -0.01(-0.46%) |
Jul 15, 2019 | 2.290 | 2.290 | 2.180 | 2.190 | 147,226 | -0.09(-3.95%) |
Jul 12, 2019 | 2.300 | 2.350 | 2.280 | 2.280 | 122,500 | +0.02(+0.88%) |
Jul 11, 2019 | 2.400 | 2.400 | 2.250 | 2.260 | 68,419 | -0.11(-4.64%) |
Jul 10, 2019 | 2.340 | 2.430 | 2.290 | 2.370 | 129,457 | +0.03(+1.28%) |
Jul 09, 2019 | 2.520 | 2.550 | 2.280 | 2.340 | 329,807 | -0.16(-6.40%) |
Jul 08, 2019 | 2.250 | 2.560 | 2.200 | 2.500 | 823,370 | +0.23(+10.13%) |
Jul 05, 2019 | 2.160 | 2.313 | 2.106 | 2.270 | 292,900 | +0.11(+5.09%) |
Jul 03, 2019 | 2.080 | 2.200 | 2.055 | 2.160 | 172,000 | +0.09(+4.35%) |
Jul 02, 2019 | 2.030 | 2.120 | 2.030 | 2.070 | 162,935 | +0.05(+2.48%) |
Jul 01, 2019 | 1.990 | 2.030 | 1.940 | 2.020 | 123,380 | +0.05(+2.54%) |
Jun 28, 2019 | 1.990 | 1.990 | 1.970 | 1.970 | 91,300 | +0.00(+0.00%) |
Jun 27, 2019 | 1.970 | 2.000 | 1.910 | 1.970 | 128,869 | +0.03(+1.55%) |
Jun 26, 2019 | 1.900 | 1.950 | 1.900 | 1.940 | 51,338 | +0.04(+2.11%) |
Jun 25, 2019 | 1.940 | 1.950 | 1.900 | 1.900 | 49,338 | +0.00(+0.00%) |
Jun 24, 2019 | 2.040 | 2.070 | 1.900 | 1.900 | 315,644 | -0.14(-6.86%) |
Jun 21, 2019 | 2.070 | 2.080 | 2.040 | 2.040 | 98,600 | -0.03(-1.45%) |
Jun 20, 2019 | 2.080 | 2.090 | 2.040 | 2.070 | 130,280 | +0.02(+0.98%) |
Jun 19, 2019 | 2.050 | 2.092 | 2.050 | 2.050 | 88,227 | +0.00(+0.00%) |
Jun 18, 2019 | 2.030 | 2.100 | 1.970 | 2.050 | 184,556 | +0.06(+3.02%) |
Jun 17, 2019 | 2.010 | 2.076 | 1.990 | 1.990 | 200,224 | -0.01(-0.50%) |
Jun 14, 2019 | 1.990 | 2.040 | 1.990 | 2.000 | 56,800 | -0.01(-0.50%) |
Jun 13, 2019 | 1.930 | 2.020 | 1.920 | 2.010 | 157,712 | +0.07(+3.61%) |
Jun 12, 2019 | 1.920 | 1.950 | 1.885 | 1.940 | 71,596 | -0.01(-0.51%) |
Jun 11, 2019 | 1.930 | 1.950 | 1.910 | 1.950 | 71,434 | +0.03(+1.56%) |
Jun 10, 2019 | 1.960 | 1.960 | 1.880 | 1.920 | 85,689 | +0.04(+2.13%) |
Jun 07, 2019 | 1.880 | 1.910 | 1.850 | 1.880 | 103,300 | +0.01(+0.53%) |
Jun 06, 2019 | 1.910 | 1.950 | 1.860 | 1.870 | 106,584 | -0.08(-4.10%) |
Jun 05, 2019 | 1.890 | 1.960 | 1.850 | 1.950 | 354,719 | +0.04(+2.09%) |
Jun 04, 2019 | 1.930 | 2.010 | 1.860 | 1.910 | 430,268 | +0.01(+0.53%) |