Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.290 | 4.350 | 4.100 | 4.100 | 12,351 | -0.20(-4.65%) |
Jul 30, 2019 | 4.310 | 4.500 | 4.250 | 4.300 | 112,905 | +0.00(+0.00%) |
Jul 29, 2019 | 4.490 | 4.890 | 4.300 | 4.300 | 177,893 | -0.26(-5.70%) |
Jul 26, 2019 | 4.790 | 4.880 | 4.550 | 4.560 | 7,700 | -0.09(-1.94%) |
Jul 25, 2019 | 4.980 | 5.100 | 4.610 | 4.650 | 134,665 | -0.34(-6.81%) |
Jul 24, 2019 | 5.200 | 5.295 | 4.990 | 4.990 | 19,531 | -0.20(-3.85%) |
Jul 23, 2019 | 5.410 | 5.530 | 5.150 | 5.190 | 8,186 | -0.25(-4.60%) |
Jul 22, 2019 | 5.490 | 5.520 | 5.440 | 5.440 | 15,883 | -0.07(-1.27%) |
Jul 19, 2019 | 5.500 | 5.580 | 5.405 | 5.510 | 15,100 | +0.06(+1.10%) |
Jul 18, 2019 | 5.540 | 5.580 | 5.450 | 5.450 | 7,984 | -0.05(-0.91%) |
Jul 17, 2019 | 5.590 | 5.590 | 5.480 | 5.500 | 12,168 | +0.00(+0.00%) |
Jul 16, 2019 | 5.550 | 5.590 | 5.450 | 5.500 | 12,390 | +0.03(+0.55%) |
Jul 15, 2019 | 5.600 | 5.790 | 5.470 | 5.470 | 3,932 | -0.03(-0.55%) |
Jul 12, 2019 | 5.530 | 5.600 | 5.480 | 5.500 | 8,200 | +0.00(+0.00%) |
Jul 11, 2019 | 5.490 | 5.708 | 5.460 | 5.500 | 8,751 | -0.01(-0.18%) |
Jul 10, 2019 | 5.590 | 6.140 | 5.490 | 5.510 | 14,330 | +0.01(+0.18%) |
Jul 09, 2019 | 5.510 | 5.550 | 5.450 | 5.500 | 7,201 | +0.00(+0.00%) |
Jul 08, 2019 | 5.500 | 5.750 | 5.430 | 5.500 | 9,573 | +0.00(+0.00%) |
Jul 05, 2019 | 5.310 | 5.650 | 5.310 | 5.500 | 6,600 | -0.01(-0.18%) |
Jul 03, 2019 | 5.600 | 5.850 | 5.500 | 5.510 | 33,500 | -0.09(-1.61%) |
Jul 02, 2019 | 6.530 | 7.450 | 5.600 | 5.600 | 57,876 | +0.16(+2.94%) |
Jul 01, 2019 | 5.720 | 5.740 | 5.400 | 5.440 | 30,974 | -0.22(-3.89%) |
Jun 28, 2019 | 5.720 | 5.850 | 5.520 | 5.660 | 476,100 | -0.09(-1.57%) |
Jun 27, 2019 | 5.780 | 5.870 | 5.700 | 5.750 | 18,335 | +0.05(+0.88%) |
Jun 26, 2019 | 5.980 | 5.980 | 5.700 | 5.700 | 29,684 | -0.22(-3.72%) |
Jun 25, 2019 | 5.690 | 6.040 | 5.690 | 5.920 | 21,910 | +0.29(+5.15%) |
Jun 24, 2019 | 6.000 | 6.210 | 5.630 | 5.630 | 40,294 | -0.37(-6.17%) |
Jun 21, 2019 | 6.050 | 6.200 | 5.920 | 6.000 | 24,000 | -0.10(-1.64%) |
Jun 20, 2019 | 6.000 | 6.404 | 5.900 | 6.100 | 32,406 | +0.09(+1.50%) |
Jun 19, 2019 | 6.000 | 6.230 | 5.905 | 6.010 | 45,068 | -0.05(-0.83%) |
Jun 18, 2019 | 6.000 | 6.145 | 5.960 | 6.060 | 24,966 | +0.05(+0.83%) |
Jun 17, 2019 | 5.970 | 6.215 | 5.910 | 6.010 | 30,358 | +0.01(+0.17%) |
Jun 14, 2019 | 5.900 | 6.070 | 5.870 | 6.000 | 31,800 | -0.03(-0.50%) |
Jun 13, 2019 | 5.960 | 6.125 | 5.805 | 6.030 | 37,652 | +0.03(+0.50%) |
Jun 12, 2019 | 5.980 | 6.420 | 5.750 | 6.000 | 44,693 | -0.01(-0.17%) |
Jun 11, 2019 | 6.280 | 6.580 | 5.920 | 6.010 | 17,498 | -0.17(-2.75%) |
Jun 10, 2019 | 6.040 | 6.490 | 5.961 | 6.180 | 21,579 | +0.17(+2.83%) |
Jun 07, 2019 | 5.980 | 6.260 | 5.740 | 6.010 | 18,900 | +0.01(+0.17%) |
Jun 06, 2019 | 6.300 | 6.300 | 5.790 | 6.000 | 14,438 | -0.25(-4.00%) |
Jun 05, 2019 | 6.190 | 6.615 | 6.050 | 6.250 | 14,013 | -0.09(-1.42%) |
Jun 04, 2019 | 6.400 | 6.780 | 6.250 | 6.340 | 7,633 | -0.05(-0.78%) |
Jun 03, 2019 | 6.320 | 6.590 | 6.100 | 6.390 | 35,484 | -0.06(-0.93%) |
May 31, 2019 | 6.450 | 6.783 | 6.250 | 6.450 | 23,900 | -0.15(-2.27%) |
May 30, 2019 | 6.200 | 6.900 | 6.010 | 6.600 | 35,207 | +0.43(+6.97%) |
May 29, 2019 | 6.420 | 6.420 | 6.105 | 6.170 | 14,299 | -0.03(-0.48%) |
May 28, 2019 | 6.190 | 6.390 | 6.050 | 6.200 | 7,500 | +0.13(+2.14%) |
May 24, 2019 | 6.110 | 6.250 | 6.000 | 6.070 | 11,300 | -0.04(-0.65%) |
May 23, 2019 | 6.680 | 7.350 | 6.020 | 6.110 | 15,166 | -0.48(-7.28%) |
May 22, 2019 | 7.010 | 7.710 | 6.590 | 6.590 | 11,138 | -1.14(-14.75%) |
May 21, 2019 | 6.520 | 7.760 | 6.370 | 7.730 | 36,186 | +1.16(+17.66%) |
May 20, 2019 | 6.140 | 6.618 | 6.110 | 6.570 | 15,625 | +0.44(+7.18%) |
May 17, 2019 | 6.100 | 6.300 | 6.070 | 6.130 | 2,600 | +0.01(+0.16%) |
May 16, 2019 | 6.050 | 6.384 | 6.050 | 6.120 | 5,289 | +0.07(+1.16%) |
May 15, 2019 | 6.100 | 6.375 | 6.000 | 6.050 | 13,415 | -0.05(-0.82%) |
May 14, 2019 | 6.100 | 6.554 | 6.000 | 6.100 | 56,643 | +0.02(+0.33%) |
May 13, 2019 | 5.980 | 6.610 | 5.980 | 6.080 | 18,343 | +0.10(+1.67%) |
May 10, 2019 | 6.070 | 6.210 | 5.880 | 5.980 | 16,600 | -0.06(-0.99%) |
May 09, 2019 | 6.085 | 6.270 | 5.729 | 6.040 | 10,448 | -0.04(-0.66%) |
May 08, 2019 | 7.820 | 8.030 | 5.965 | 6.080 | 105,702 | -1.63(-21.14%) |
May 07, 2019 | 6.260 | 8.000 | 6.000 | 7.710 | 27,469 | +0.79(+11.42%) |
May 06, 2019 | 6.200 | 7.280 | 6.000 | 6.920 | 7,109 | +0.17(+2.52%) |
May 03, 2019 | 6.390 | 6.750 | 6.340 | 6.750 | 6,600 | +0.42(+6.64%) |
May 02, 2019 | 6.370 | 6.580 | 6.050 | 6.330 | 92,978 | -0.06(-0.94%) |