Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.073 | 4.167 | 4.020 | 4.020 | 28,983 | -0.08(-1.98%) |
Jul 30, 2019 | 4.000 | 4.160 | 4.000 | 4.102 | 14,118 | +0.10(+2.41%) |
Jul 29, 2019 | 4.005 | 4.005 | 4.005 | 4.005 | 1,228 | -0.02(-0.62%) |
Jul 26, 2019 | 4.068 | 4.070 | 4.030 | 4.030 | 2,800 | -0.06(-1.56%) |
Jul 25, 2019 | 4.070 | 4.136 | 4.070 | 4.094 | 11,550 | +0.03(+0.83%) |
Jul 24, 2019 | 4.043 | 4.060 | 4.040 | 4.060 | 3,600 | +0.00(+0.00%) |
Jul 23, 2019 | 4.020 | 4.090 | 4.020 | 4.060 | 15,595 | -0.08(-1.94%) |
Jul 22, 2019 | 4.200 | 4.200 | 4.095 | 4.140 | 5,640 | -0.01(-0.27%) |
Jul 19, 2019 | 4.146 | 4.213 | 4.146 | 4.152 | 2,200 | -0.08(-1.86%) |
Jul 18, 2019 | 4.150 | 4.230 | 4.062 | 4.230 | 3,620 | +0.16(+3.93%) |
Jul 17, 2019 | 3.956 | 4.070 | 3.956 | 4.070 | 4,200 | +0.05(+1.29%) |
Jul 16, 2019 | 4.000 | 4.053 | 4.000 | 4.018 | 4,625 | +0.03(+0.80%) |
Jul 15, 2019 | 3.970 | 4.000 | 3.970 | 3.986 | 1,103 | +0.05(+1.24%) |
Jul 12, 2019 | 3.920 | 3.950 | 3.900 | 3.937 | 10,900 | -0.00(-0.07%) |
Jul 11, 2019 | 3.897 | 3.940 | 3.897 | 3.940 | 16,150 | -0.03(-0.63%) |
Jul 10, 2019 | 3.900 | 3.989 | 3.900 | 3.965 | 25,658 | +0.21(+5.47%) |
Jul 09, 2019 | 3.722 | 3.759 | 3.722 | 3.759 | 1,700 | -0.00(-0.02%) |
Jul 08, 2019 | 3.760 | 3.760 | 3.760 | 3.760 | 300 | -0.04(-1.05%) |
Jul 05, 2019 | 3.650 | 3.800 | 3.650 | 3.800 | 8,600 | -0.03(-0.75%) |
Jul 03, 2019 | 3.794 | 3.830 | 3.794 | 3.829 | 4,900 | +0.12(+3.20%) |
Jul 02, 2019 | 3.806 | 3.806 | 3.692 | 3.710 | 5,880 | +0.01(+0.27%) |
Jul 01, 2019 | 3.420 | 3.850 | 3.420 | 3.700 | 24,996 | -0.20(-5.13%) |
Jun 28, 2019 | 3.890 | 3.900 | 3.862 | 3.900 | 7,900 | +0.14(+3.61%) |
Jun 27, 2019 | 3.600 | 3.770 | 3.600 | 3.764 | 11,512 | -0.02(-0.57%) |
Jun 26, 2019 | 3.840 | 3.840 | 3.776 | 3.785 | 19,788 | -0.08(-2.04%) |
Jun 25, 2019 | 3.830 | 4.089 | 3.800 | 3.864 | 24,897 | -0.11(-2.66%) |
Jun 24, 2019 | 3.980 | 3.980 | 3.850 | 3.970 | 20,816 | +0.17(+4.47%) |
Jun 21, 2019 | 3.830 | 3.830 | 3.786 | 3.800 | 267,800 | -0.07(-1.81%) |
Jun 20, 2019 | 3.990 | 4.000 | 3.850 | 3.870 | 53,343 | +0.05(+1.31%) |
Jun 19, 2019 | 3.710 | 3.820 | 3.700 | 3.820 | 36,830 | +0.15(+4.09%) |
Jun 18, 2019 | 3.678 | 3.813 | 3.670 | 3.670 | 13,207 | +0.05(+1.28%) |
Jun 17, 2019 | 3.662 | 3.662 | 3.623 | 3.624 | 2,399 | +0.01(+0.38%) |
Jun 14, 2019 | 3.670 | 3.710 | 3.561 | 3.610 | 34,400 | -0.01(-0.27%) |
Jun 13, 2019 | 3.600 | 3.630 | 3.572 | 3.620 | 9,576 | +0.07(+1.99%) |
Jun 12, 2019 | 3.531 | 3.590 | 3.500 | 3.549 | 4,013 | +0.02(+0.63%) |
Jun 11, 2019 | 3.502 | 3.530 | 3.500 | 3.527 | 5,515 | -0.02(-0.65%) |
Jun 10, 2019 | 3.500 | 3.550 | 3.457 | 3.550 | 49,740 | -0.03(-0.84%) |
Jun 07, 2019 | 3.500 | 3.610 | 3.500 | 3.580 | 48,700 | +0.12(+3.47%) |
Jun 06, 2019 | 3.466 | 3.500 | 3.432 | 3.460 | 8,990 | -0.04(-1.24%) |
Jun 05, 2019 | 3.551 | 3.580 | 3.470 | 3.504 | 10,004 | +0.04(+1.25%) |
Jun 04, 2019 | 3.364 | 3.529 | 3.340 | 3.460 | 10,680 | +0.04(+1.24%) |
Jun 03, 2019 | 3.100 | 3.440 | 3.100 | 3.418 | 44,893 | +0.41(+13.55%) |
May 31, 2019 | 2.950 | 3.090 | 2.950 | 3.010 | 30,300 | +0.13(+4.61%) |
May 30, 2019 | 2.900 | 2.910 | 2.877 | 2.877 | 8,241 | +0.11(+3.88%) |
May 29, 2019 | 2.820 | 2.820 | 2.770 | 2.770 | 4,750 | -0.07(-2.32%) |
May 28, 2019 | 2.792 | 2.839 | 2.792 | 2.836 | 2,954 | +0.01(+0.39%) |
May 24, 2019 | 2.867 | 2.867 | 2.825 | 2.825 | 700 | -0.02(-0.54%) |
May 23, 2019 | 2.840 | 2.840 | 2.840 | 32 | +0.00(+0.00%) | |
May 22, 2019 | 2.880 | 2.895 | 2.833 | 2.840 | 10,000 | -0.03(-1.05%) |
May 21, 2019 | 2.890 | 2.890 | 2.870 | 2.870 | 1,800 | -0.07(-2.38%) |
May 20, 2019 | 2.785 | 2.940 | 2.785 | 2.940 | 2,250 | +0.05(+1.73%) |
May 17, 2019 | 2.630 | 2.900 | 2.630 | 2.890 | 4,200 | +0.05(+1.76%) |
May 15, 2019 | 2.840 | 2.840 | 2.840 | 0 | +0.01(+0.35%) | |
May 14, 2019 | 2.836 | 2.860 | 2.800 | 2.830 | 42,263 | -0.04(-1.36%) |
May 13, 2019 | 2.850 | 2.869 | 2.840 | 2.869 | 9,743 | +0.01(+0.33%) |
May 10, 2019 | 2.880 | 2.880 | 2.860 | 2.860 | 1,300 | +0.01(+0.23%) |
May 09, 2019 | 2.850 | 2.854 | 2.850 | 2.853 | 2,800 | +0.05(+1.74%) |
May 08, 2019 | 2.877 | 2.877 | 2.800 | 2.804 | 24,700 | +0.07(+2.72%) |
May 07, 2019 | 2.624 | 2.770 | 2.624 | 2.730 | 12,151 | +0.11(+4.13%) |
May 03, 2019 | 2.622 | 2.622 | 2.622 | 0 | +0.06(+2.41%) | |
May 02, 2019 | 2.588 | 2.588 | 2.540 | 2.560 | 10,100 | -0.09(-3.40%) |