Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.253 | 5.730 | 5.114 | 5.322 | 781,682 | +0.14(+2.69%) |
Jul 30, 2019 | 4.497 | 5.198 | 4.467 | 5.183 | 457,557 | +0.66(+14.51%) |
Jul 29, 2019 | 4.407 | 4.556 | 4.228 | 4.527 | 306,015 | +0.15(+3.41%) |
Jul 26, 2019 | 4.517 | 4.556 | 4.273 | 4.377 | 161,430 | -0.11(-2.44%) |
Jul 25, 2019 | 4.537 | 4.537 | 4.328 | 4.487 | 183,503 | -0.03(-0.66%) |
Jul 24, 2019 | 4.467 | 4.546 | 4.397 | 4.517 | 216,380 | +0.05(+1.11%) |
Jul 23, 2019 | 4.288 | 4.507 | 4.218 | 4.467 | 247,554 | +0.18(+4.18%) |
Jul 22, 2019 | 4.447 | 4.507 | 4.258 | 4.288 | 331,449 | -0.15(-3.36%) |
Jul 19, 2019 | 4.427 | 4.477 | 4.314 | 4.437 | 242,749 | +0.01(+0.22%) |
Jul 18, 2019 | 4.596 | 4.651 | 4.407 | 4.427 | 274,900 | -0.19(-4.09%) |
Jul 17, 2019 | 4.716 | 4.716 | 4.566 | 4.616 | 352,327 | -0.10(-2.11%) |
Jul 16, 2019 | 4.596 | 4.765 | 4.556 | 4.716 | 243,103 | +0.11(+2.38%) |
Jul 15, 2019 | 4.586 | 4.616 | 4.477 | 4.606 | 474,114 | +0.02(+0.43%) |
Jul 12, 2019 | 4.865 | 4.865 | 4.477 | 4.586 | 355,931 | -0.28(-5.73%) |
Jul 11, 2019 | 4.885 | 4.959 | 4.855 | 4.865 | 217,904 | -0.01(-0.20%) |
Jul 10, 2019 | 4.775 | 4.944 | 4.636 | 4.875 | 264,765 | +0.08(+1.66%) |
Jul 09, 2019 | 5.074 | 5.074 | 4.775 | 4.795 | 203,974 | -0.28(-5.49%) |
Jul 08, 2019 | 5.293 | 5.362 | 5.054 | 5.074 | 345,776 | -0.26(-4.85%) |
Jul 05, 2019 | 5.084 | 5.372 | 5.014 | 5.332 | 303,662 | +0.18(+3.48%) |
Jul 03, 2019 | 4.875 | 5.193 | 4.815 | 5.153 | 199,325 | +0.28(+5.77%) |
Jul 02, 2019 | 5.011 | 5.061 | 4.714 | 4.872 | 217,731 | -0.16(-3.16%) |
Jul 01, 2019 | 5.190 | 5.289 | 4.962 | 5.031 | 241,274 | -0.12(-2.31%) |
Jun 28, 2019 | 4.823 | 5.210 | 4.813 | 5.150 | 510,822 | +0.34(+7.01%) |
Jun 27, 2019 | 4.783 | 4.813 | 4.664 | 4.813 | 265,841 | +0.04(+0.83%) |
Jun 26, 2019 | 4.813 | 4.932 | 4.594 | 4.773 | 493,157 | -0.03(-0.62%) |
Jun 25, 2019 | 5.071 | 5.110 | 4.753 | 4.803 | 469,708 | -0.24(-4.72%) |
Jun 24, 2019 | 5.388 | 5.488 | 5.031 | 5.041 | 478,759 | -0.34(-6.27%) |
Jun 21, 2019 | 5.497 | 5.567 | 5.279 | 5.378 | 577,635 | -0.15(-2.69%) |
Jun 20, 2019 | 6.133 | 6.202 | 5.488 | 5.527 | 501,460 | -0.50(-8.24%) |
Jun 19, 2019 | 5.785 | 6.136 | 5.785 | 6.023 | 500,615 | +0.23(+3.94%) |
Jun 18, 2019 | 5.676 | 5.815 | 5.567 | 5.795 | 404,608 | +0.19(+3.36%) |
Jun 17, 2019 | 5.428 | 5.760 | 5.428 | 5.607 | 366,500 | +0.18(+3.29%) |
Jun 14, 2019 | 5.210 | 5.468 | 5.200 | 5.428 | 279,345 | +0.19(+3.60%) |
Jun 13, 2019 | 5.170 | 5.448 | 5.031 | 5.239 | 450,585 | +0.16(+3.12%) |
Jun 12, 2019 | 5.170 | 5.249 | 5.001 | 5.081 | 291,543 | -0.08(-1.54%) |
Jun 11, 2019 | 5.220 | 5.259 | 4.912 | 5.160 | 434,766 | -0.03(-0.57%) |
Jun 10, 2019 | 5.368 | 5.597 | 5.071 | 5.190 | 696,398 | -0.16(-2.97%) |
Jun 07, 2019 | 5.438 | 5.577 | 5.339 | 5.349 | 133,424 | -0.05(-0.92%) |
Jun 06, 2019 | 5.408 | 5.488 | 5.210 | 5.398 | 308,096 | -0.07(-1.27%) |
Jun 05, 2019 | 5.349 | 5.577 | 5.329 | 5.468 | 410,365 | +0.11(+2.04%) |
Jun 04, 2019 | 5.418 | 5.488 | 5.130 | 5.359 | 449,318 | +0.00(+0.00%) |
Jun 03, 2019 | 5.924 | 5.924 | 5.319 | 5.359 | 433,154 | -0.53(-8.94%) |
May 31, 2019 | 6.113 | 6.113 | 5.825 | 5.884 | 299,499 | -0.33(-5.27%) |
May 30, 2019 | 6.182 | 6.341 | 6.133 | 6.212 | 166,596 | +0.02(+0.32%) |
May 29, 2019 | 5.964 | 6.232 | 5.855 | 6.192 | 593,423 | +0.21(+3.48%) |
May 28, 2019 | 6.599 | 6.629 | 5.954 | 5.984 | 513,272 | -0.64(-9.60%) |
May 24, 2019 | 6.351 | 6.629 | 6.341 | 6.619 | 165,470 | +0.28(+4.38%) |
May 23, 2019 | 6.599 | 6.678 | 6.291 | 6.341 | 327,666 | -0.31(-4.63%) |
May 22, 2019 | 6.609 | 6.778 | 6.609 | 6.649 | 170,929 | +0.00(+0.00%) |
May 21, 2019 | 6.718 | 6.956 | 6.589 | 6.649 | 438,257 | -0.05(-0.74%) |
May 20, 2019 | 6.589 | 6.768 | 6.445 | 6.698 | 162,626 | +0.06(+0.90%) |
May 17, 2019 | 6.887 | 6.946 | 6.518 | 6.639 | 337,088 | -0.36(-5.11%) |
May 16, 2019 | 6.887 | 7.125 | 6.887 | 6.996 | 192,522 | +0.16(+2.32%) |
May 15, 2019 | 6.688 | 6.857 | 6.629 | 6.837 | 209,252 | +0.09(+1.32%) |
May 14, 2019 | 6.410 | 6.768 | 6.410 | 6.748 | 758,970 | +0.35(+5.43%) |
May 13, 2019 | 6.609 | 6.629 | 6.281 | 6.400 | 341,828 | -0.36(-5.29%) |
May 10, 2019 | 6.797 | 6.926 | 6.579 | 6.758 | 264,329 | -0.08(-1.16%) |
May 09, 2019 | 7.184 | 7.184 | 6.748 | 6.837 | 361,695 | -0.41(-5.62%) |
May 08, 2019 | 7.085 | 7.313 | 6.926 | 7.244 | 381,016 | +0.11(+1.53%) |
May 07, 2019 | 7.651 | 7.651 | 6.480 | 7.135 | 1,387,587 | -0.58(-7.46%) |
May 06, 2019 | 7.353 | 7.819 | 7.294 | 7.710 | 531,037 | +0.20(+2.64%) |
May 03, 2019 | 7.244 | 7.571 | 7.194 | 7.512 | 415,288 | +0.33(+4.56%) |
May 02, 2019 | 6.996 | 7.224 | 6.996 | 7.184 | 325,071 | +0.11(+1.54%) |