Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.490 | 4.570 | 4.350 | 4.465 | 74,595 | -0.13(-2.93%) |
Jul 30, 2019 | 4.610 | 4.690 | 4.480 | 4.600 | 23,633 | -0.30(-6.12%) |
Jul 29, 2019 | 4.920 | 5.010 | 4.890 | 4.900 | 17,407 | -0.20(-3.92%) |
Jul 26, 2019 | 4.760 | 5.100 | 4.750 | 5.100 | 16,500 | +0.36(+7.59%) |
Jul 25, 2019 | 5.370 | 5.370 | 4.730 | 4.740 | 95,972 | -1.31(-21.65%) |
Jul 24, 2019 | 6.150 | 6.150 | 5.950 | 6.050 | 9,365 | -0.24(-3.82%) |
Jul 23, 2019 | 6.245 | 6.385 | 6.060 | 6.290 | 13,800 | -0.19(-2.93%) |
Jul 22, 2019 | 6.480 | 6.480 | 6.480 | 6.480 | 2,800 | +0.33(+5.37%) |
Jul 19, 2019 | 5.790 | 6.150 | 5.790 | 6.150 | 9,800 | +0.11(+1.82%) |
Jul 18, 2019 | 6.055 | 6.055 | 5.890 | 6.040 | 26,141 | -0.02(-0.33%) |
Jul 17, 2019 | 6.000 | 6.060 | 6.000 | 6.060 | 4,404 | -0.18(-2.88%) |
Jul 16, 2019 | 6.300 | 6.300 | 6.060 | 6.240 | 11,500 | -0.09(-1.42%) |
Jul 15, 2019 | 6.330 | 6.330 | 6.330 | 6.330 | 2,059 | -0.03(-0.47%) |
Jul 12, 2019 | 6.350 | 6.400 | 6.350 | 6.360 | 1,500 | +0.01(+0.16%) |
Jul 11, 2019 | 6.330 | 6.350 | 6.330 | 6.350 | 600 | -0.01(-0.16%) |
Jul 10, 2019 | 6.475 | 6.475 | 6.308 | 6.360 | 13,009 | -0.04(-0.63%) |
Jul 09, 2019 | 6.580 | 6.580 | 6.400 | 6.400 | 977 | -0.35(-5.19%) |
Jul 08, 2019 | 6.900 | 6.900 | 6.630 | 6.750 | 11,400 | -0.12(-1.75%) |
Jul 05, 2019 | 6.980 | 6.980 | 6.870 | 6.870 | 4,200 | -0.44(-6.02%) |
Jul 03, 2019 | 7.350 | 7.350 | 7.260 | 7.310 | 1,400 | +0.16(+2.24%) |
Jul 02, 2019 | 7.240 | 7.240 | 7.120 | 7.150 | 6,543 | -0.09(-1.24%) |
Jul 01, 2019 | 7.150 | 7.240 | 6.871 | 7.240 | 46,872 | +0.43(+6.31%) |
Jun 28, 2019 | 6.655 | 6.810 | 6.655 | 6.810 | 2,400 | +0.11(+1.64%) |
Jun 27, 2019 | 6.730 | 6.730 | 6.700 | 6.700 | 2,121 | +0.30(+4.69%) |
Jun 26, 2019 | 6.500 | 6.500 | 6.350 | 6.400 | 23,585 | -0.12(-1.92%) |
Jun 25, 2019 | 6.450 | 6.875 | 6.360 | 6.525 | 8,643 | +0.03(+0.38%) |
Jun 24, 2019 | 6.600 | 6.828 | 6.500 | 6.500 | 9,158 | -0.30(-4.41%) |
Jun 21, 2019 | 6.689 | 6.850 | 6.655 | 6.800 | 74,800 | +0.00(+0.00%) |
Jun 20, 2019 | 6.720 | 6.880 | 6.500 | 6.800 | 75,124 | -0.20(-2.86%) |
Jun 19, 2019 | 7.000 | 7.000 | 6.805 | 7.000 | 30,143 | -0.15(-2.10%) |
Jun 18, 2019 | 7.000 | 7.150 | 7.000 | 7.150 | 41,142 | -0.10(-1.38%) |
Jun 17, 2019 | 7.480 | 7.480 | 7.125 | 7.250 | 7,779 | -0.25(-3.33%) |
Jun 14, 2019 | 7.420 | 7.510 | 7.400 | 7.500 | 9,000 | -0.01(-0.13%) |
Jun 13, 2019 | 7.700 | 7.700 | 7.510 | 7.510 | 2,500 | -0.29(-3.72%) |
Jun 12, 2019 | 7.800 | 7.800 | 7.800 | 1,500 | +0.00(+0.00%) | |
Jun 11, 2019 | 7.880 | 7.940 | 7.700 | 7.800 | 10,792 | -0.40(-4.88%) |
Jun 10, 2019 | 8.020 | 8.250 | 7.850 | 8.200 | 6,944 | +0.10(+1.23%) |
Jun 07, 2019 | 8.235 | 8.240 | 8.020 | 8.100 | 4,700 | -0.69(-7.85%) |
Jun 06, 2019 | 8.635 | 8.850 | 8.610 | 8.790 | 14,316 | +0.09(+1.03%) |
Jun 05, 2019 | 8.600 | 8.700 | 8.420 | 8.700 | 551 | +0.15(+1.75%) |
Jun 04, 2019 | 8.300 | 8.600 | 8.300 | 8.550 | 947 | +0.35(+4.27%) |
Jun 03, 2019 | 8.100 | 8.200 | 7.980 | 8.200 | 7,196 | -0.75(-8.38%) |
May 31, 2019 | 8.900 | 8.950 | 8.600 | 8.950 | 2,200 | -0.45(-4.79%) |
May 30, 2019 | 9.500 | 9.500 | 9.350 | 9.400 | 6,221 | -0.60(-6.00%) |
May 29, 2019 | 10.05 | 10.05 | 10.00 | 10.00 | 814 | +0.28(+2.88%) |
May 28, 2019 | 9.985 | 9.985 | 9.720 | 9.720 | 1,400 | -0.13(-1.32%) |
May 24, 2019 | 9.620 | 9.900 | 9.500 | 9.850 | 14,100 | +0.08(+0.82%) |
May 23, 2019 | 10.25 | 10.25 | 9.760 | 9.770 | 5,775 | -0.70(-6.69%) |
May 22, 2019 | 10.00 | 10.47 | 9.825 | 10.47 | 91,488 | +1.21(+13.07%) |
May 21, 2019 | 9.170 | 9.260 | 8.880 | 9.260 | 45,143 | +0.79(+9.38%) |
May 20, 2019 | 8.600 | 8.688 | 8.466 | 8.466 | 56,216 | -0.23(-2.69%) |
May 17, 2019 | 8.580 | 8.900 | 8.472 | 8.700 | 17,100 | +1.95(+28.89%) |
May 16, 2019 | 7.660 | 7.660 | 6.600 | 6.750 | 57,859 | -0.85(-11.18%) |
May 15, 2019 | 7.300 | 7.850 | 7.081 | 7.600 | 25,625 | +0.67(+9.67%) |
May 14, 2019 | 7.060 | 7.060 | 6.632 | 6.930 | 60,597 | +0.41(+6.29%) |
May 13, 2019 | 6.240 | 6.530 | 6.240 | 6.520 | 6,748 | -0.72(-9.94%) |
May 10, 2019 | 7.060 | 7.240 | 6.990 | 7.240 | 74,500 | -0.11(-1.50%) |
May 09, 2019 | 6.850 | 7.420 | 6.700 | 7.350 | 20,888 | -0.15(-2.00%) |
May 08, 2019 | 8.010 | 8.010 | 7.440 | 7.500 | 67,409 | -0.65(-7.98%) |
May 07, 2019 | 8.435 | 8.435 | 8.000 | 8.150 | 31,770 | -0.15(-1.81%) |
May 06, 2019 | 8.450 | 8.450 | 8.250 | 8.300 | 7,876 | -0.20(-2.35%) |
May 03, 2019 | 8.660 | 8.880 | 8.370 | 8.500 | 4,900 | -0.26(-2.97%) |
May 02, 2019 | 8.730 | 8.960 | 8.400 | 8.760 | 99,382 | -1.69(-16.18%) |