Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.880 | 3.000 | 2.840 | 2.905 | 15,800 | +0.05(+1.93%) |
Aug 29, 2019 | 2.750 | 3.090 | 2.750 | 2.850 | 50,955 | +0.10(+3.64%) |
Aug 28, 2019 | 2.600 | 2.820 | 2.480 | 2.750 | 30,671 | +0.11(+4.17%) |
Aug 27, 2019 | 2.750 | 2.900 | 2.610 | 2.640 | 44,306 | -0.13(-4.69%) |
Aug 26, 2019 | 2.850 | 2.900 | 2.770 | 2.770 | 35,336 | -0.07(-2.46%) |
Aug 23, 2019 | 3.160 | 3.160 | 2.840 | 2.840 | 88,600 | -0.35(-10.97%) |
Aug 22, 2019 | 2.950 | 3.220 | 2.880 | 3.190 | 64,544 | +0.27(+9.25%) |
Aug 21, 2019 | 3.290 | 3.300 | 2.900 | 2.920 | 57,464 | -0.37(-11.25%) |
Aug 20, 2019 | 3.000 | 3.380 | 2.910 | 3.290 | 168,135 | +0.39(+13.45%) |
Aug 19, 2019 | 3.040 | 3.040 | 2.900 | 2.900 | 5,488 | -0.19(-6.15%) |
Aug 16, 2019 | 2.900 | 3.090 | 2.800 | 3.090 | 26,300 | +0.24(+8.42%) |
Aug 15, 2019 | 3.100 | 3.100 | 2.810 | 2.850 | 29,007 | -0.31(-9.81%) |
Aug 14, 2019 | 3.060 | 3.360 | 2.900 | 3.160 | 53,929 | +0.10(+3.27%) |
Aug 13, 2019 | 3.260 | 3.349 | 3.050 | 3.060 | 63,874 | -0.24(-7.27%) |
Aug 12, 2019 | 3.060 | 3.530 | 3.021 | 3.300 | 26,217 | +0.26(+8.55%) |
Aug 09, 2019 | 4.000 | 4.000 | 3.010 | 3.040 | 69,800 | -0.91(-23.04%) |
Aug 08, 2019 | 3.380 | 4.700 | 3.373 | 3.950 | 288,535 | +0.56(+16.52%) |
Aug 07, 2019 | 2.990 | 3.390 | 2.951 | 3.390 | 21,765 | +0.44(+14.92%) |
Aug 06, 2019 | 3.310 | 3.344 | 2.820 | 2.950 | 35,430 | -0.38(-11.41%) |
Aug 05, 2019 | 3.190 | 3.330 | 3.100 | 3.330 | 17,416 | +0.14(+4.39%) |
Aug 02, 2019 | 3.540 | 3.650 | 3.170 | 3.190 | 35,700 | -0.30(-8.60%) |
Aug 01, 2019 | 3.960 | 3.960 | 3.490 | 3.490 | 27,049 | -0.21(-5.68%) |
Jul 31, 2019 | 3.880 | 4.020 | 3.410 | 3.700 | 30,075 | -0.15(-3.90%) |
Jul 30, 2019 | 3.990 | 3.990 | 3.510 | 3.850 | 48,613 | +0.00(+0.00%) |
Jul 29, 2019 | 3.950 | 4.480 | 3.800 | 3.850 | 18,701 | -0.05(-1.28%) |
Jul 26, 2019 | 3.890 | 3.900 | 3.750 | 3.900 | 27,200 | +0.05(+1.30%) |
Jul 25, 2019 | 4.000 | 4.030 | 3.750 | 3.850 | 39,747 | -0.15(-3.75%) |
Jul 24, 2019 | 4.240 | 4.240 | 3.950 | 4.000 | 36,866 | -0.21(-4.99%) |
Jul 23, 2019 | 4.210 | 4.469 | 4.210 | 4.210 | 19,097 | -0.01(-0.24%) |
Jul 22, 2019 | 4.800 | 4.810 | 4.220 | 4.220 | 22,652 | -0.57(-11.90%) |
Jul 19, 2019 | 4.600 | 4.790 | 4.500 | 4.790 | 11,400 | +0.14(+3.01%) |
Jul 18, 2019 | 4.510 | 4.650 | 4.500 | 4.650 | 8,015 | +0.06(+1.31%) |
Jul 17, 2019 | 4.750 | 4.869 | 4.590 | 4.590 | 7,640 | -0.04(-0.86%) |
Jul 16, 2019 | 4.860 | 4.860 | 4.620 | 4.630 | 12,648 | -0.08(-1.70%) |
Jul 15, 2019 | 5.000 | 5.024 | 4.710 | 4.710 | 29,494 | -0.30(-5.99%) |
Jul 12, 2019 | 5.110 | 5.110 | 5.000 | 5.010 | 18,700 | -0.05(-0.99%) |
Jul 11, 2019 | 5.090 | 5.250 | 5.020 | 5.060 | 12,723 | -0.24(-4.53%) |
Jul 10, 2019 | 5.560 | 5.690 | 5.010 | 5.300 | 99,329 | -0.20(-3.64%) |
Jul 09, 2019 | 5.640 | 5.700 | 5.500 | 5.500 | 46,133 | -0.20(-3.51%) |
Jul 08, 2019 | 5.730 | 6.008 | 5.700 | 5.700 | 16,323 | -0.20(-3.39%) |
Jul 05, 2019 | 5.608 | 5.900 | 5.599 | 5.900 | 6,700 | +0.30(+5.36%) |
Jul 03, 2019 | 5.500 | 5.860 | 5.500 | 5.600 | 23,500 | -0.18(-3.11%) |
Jul 02, 2019 | 5.650 | 5.880 | 5.500 | 5.780 | 16,235 | +0.17(+3.03%) |
Jul 01, 2019 | 6.010 | 6.121 | 5.610 | 5.610 | 10,565 | -0.24(-4.10%) |
Jun 28, 2019 | 6.380 | 6.380 | 5.710 | 5.850 | 12,100 | -0.58(-9.02%) |
Jun 27, 2019 | 6.050 | 6.430 | 5.800 | 6.430 | 18,132 | +0.24(+3.88%) |
Jun 26, 2019 | 6.100 | 6.460 | 5.820 | 6.190 | 10,294 | +0.02(+0.32%) |
Jun 25, 2019 | 6.360 | 6.360 | 6.100 | 6.170 | 9,959 | -0.25(-3.89%) |
Jun 24, 2019 | 6.300 | 6.580 | 6.250 | 6.420 | 10,341 | +0.12(+1.90%) |
Jun 21, 2019 | 6.600 | 6.800 | 6.280 | 6.300 | 19,600 | -0.19(-2.93%) |
Jun 20, 2019 | 6.790 | 6.790 | 6.260 | 6.490 | 7,847 | +0.07(+1.09%) |
Jun 19, 2019 | 6.320 | 6.909 | 6.250 | 6.420 | 13,922 | +0.06(+0.94%) |
Jun 18, 2019 | 6.980 | 6.980 | 6.310 | 6.360 | 11,007 | -0.63(-9.01%) |
Jun 17, 2019 | 6.600 | 6.990 | 6.101 | 6.990 | 8,655 | +0.44(+6.70%) |
Jun 14, 2019 | 7.000 | 7.000 | 6.520 | 6.551 | 4,900 | -0.44(-6.28%) |
Jun 13, 2019 | 6.890 | 7.000 | 6.300 | 6.990 | 18,792 | +0.47(+7.21%) |
Jun 12, 2019 | 6.710 | 6.790 | 6.410 | 6.520 | 22,076 | -0.17(-2.54%) |
Jun 11, 2019 | 5.660 | 6.690 | 5.660 | 6.690 | 37,069 | +0.92(+15.94%) |
Jun 10, 2019 | 5.780 | 5.970 | 5.600 | 5.770 | 28,070 | +0.07(+1.23%) |
Jun 07, 2019 | 5.160 | 5.740 | 5.160 | 5.700 | 27,600 | +0.55(+10.68%) |
Jun 06, 2019 | 6.000 | 6.000 | 5.150 | 5.150 | 39,824 | +0.13(+2.59%) |
Jun 05, 2019 | 5.430 | 5.430 | 5.020 | 5.020 | 9,051 | -0.58(-10.36%) |
Jun 04, 2019 | 5.230 | 5.600 | 5.149 | 5.600 | 19,260 | +0.55(+10.89%) |