Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.990 | 3.990 | 3.850 | 3.850 | 34,169 | -0.11(-2.86%) |
Jul 30, 2019 | 3.850 | 3.990 | 3.850 | 3.963 | 55,435 | +0.11(+2.95%) |
Jul 29, 2019 | 3.885 | 3.930 | 3.850 | 3.850 | 29,862 | -0.10(-2.65%) |
Jul 26, 2019 | 3.885 | 4.018 | 3.640 | 3.955 | 95,285 | +0.18(+4.63%) |
Jul 25, 2019 | 3.640 | 3.850 | 3.640 | 3.780 | 61,221 | +0.28(+8.00%) |
Jul 24, 2019 | 3.710 | 3.710 | 3.500 | 3.500 | 16,183 | +0.07(+2.04%) |
Jul 23, 2019 | 3.500 | 3.570 | 3.360 | 3.430 | 23,152 | +0.01(+0.35%) |
Jul 22, 2019 | 3.640 | 3.661 | 3.290 | 3.418 | 29,945 | -0.29(-7.82%) |
Jul 19, 2019 | 3.780 | 3.780 | 3.500 | 3.708 | 52,757 | -0.07(-1.91%) |
Jul 18, 2019 | 3.710 | 3.780 | 3.710 | 3.780 | 42,705 | +0.02(+0.43%) |
Jul 17, 2019 | 3.780 | 3.842 | 3.745 | 3.764 | 15,610 | -0.02(-0.65%) |
Jul 16, 2019 | 3.849 | 3.850 | 3.717 | 3.788 | 28,634 | +0.01(+0.22%) |
Jul 15, 2019 | 3.710 | 3.850 | 3.710 | 3.780 | 31,179 | +0.09(+2.37%) |
Jul 12, 2019 | 3.710 | 3.846 | 3.692 | 3.692 | 22,085 | -0.02(-0.47%) |
Jul 11, 2019 | 3.640 | 3.850 | 3.570 | 3.710 | 48,396 | -0.00(-0.02%) |
Jul 10, 2019 | 3.640 | 3.857 | 3.501 | 3.711 | 125,884 | -0.09(-2.32%) |
Jul 09, 2019 | 4.130 | 4.200 | 3.647 | 3.799 | 233,137 | -0.05(-1.33%) |
Jul 08, 2019 | 3.850 | 3.920 | 3.710 | 3.850 | 153,342 | -0.01(-0.27%) |
Jul 05, 2019 | 3.710 | 3.879 | 3.678 | 3.861 | 38,542 | +0.18(+4.97%) |
Jul 03, 2019 | 3.850 | 3.850 | 3.647 | 3.678 | 30,271 | -0.17(-4.47%) |
Jul 02, 2019 | 3.920 | 3.990 | 3.780 | 3.850 | 31,956 | -0.06(-1.42%) |
Jul 01, 2019 | 3.909 | 3.990 | 3.868 | 3.905 | 66,918 | +0.09(+2.37%) |
Jun 28, 2019 | 4.200 | 4.234 | 3.815 | 3.815 | 87,000 | -0.39(-9.17%) |
Jun 27, 2019 | 3.850 | 4.348 | 3.850 | 4.200 | 180,618 | +0.40(+10.40%) |
Jun 26, 2019 | 3.990 | 4.112 | 3.781 | 3.804 | 68,645 | -0.33(-7.88%) |
Jun 25, 2019 | 4.200 | 4.270 | 3.850 | 4.130 | 59,285 | -0.16(-3.67%) |
Jun 24, 2019 | 4.472 | 4.472 | 4.130 | 4.287 | 60,093 | -0.23(-5.04%) |
Jun 21, 2019 | 4.900 | 4.976 | 4.410 | 4.515 | 284,971 | -0.37(-7.49%) |
Jun 20, 2019 | 4.970 | 5.110 | 4.760 | 4.880 | 56,969 | -0.09(-1.80%) |
Jun 19, 2019 | 4.970 | 5.040 | 4.900 | 4.970 | 34,004 | +0.05(+0.97%) |
Jun 18, 2019 | 5.029 | 5.075 | 4.914 | 4.922 | 76,697 | -0.10(-2.07%) |
Jun 17, 2019 | 5.180 | 5.353 | 4.909 | 5.027 | 31,428 | -0.12(-2.30%) |
Jun 14, 2019 | 5.390 | 5.494 | 4.971 | 5.145 | 45,528 | -0.21(-3.92%) |
Jun 13, 2019 | 5.320 | 5.459 | 5.250 | 5.355 | 49,982 | +0.12(+2.29%) |
Jun 12, 2019 | 5.180 | 5.439 | 5.180 | 5.235 | 20,815 | +0.03(+0.66%) |
Jun 11, 2019 | 5.670 | 5.739 | 4.921 | 5.201 | 72,776 | -0.43(-7.59%) |
Jun 10, 2019 | 6.020 | 6.222 | 5.627 | 5.628 | 73,994 | -0.32(-5.41%) |
Jun 07, 2019 | 6.230 | 6.418 | 5.950 | 5.950 | 49,857 | -0.35(-5.56%) |
Jun 06, 2019 | 5.740 | 6.565 | 5.740 | 6.300 | 84,393 | +0.35(+5.88%) |
Jun 05, 2019 | 5.950 | 6.090 | 5.706 | 5.950 | 29,266 | +0.07(+1.19%) |
Jun 04, 2019 | 6.020 | 6.300 | 5.670 | 5.880 | 50,685 | -0.14(-2.33%) |
Jun 03, 2019 | 5.740 | 6.440 | 5.670 | 6.020 | 64,043 | +0.24(+4.18%) |
May 31, 2019 | 6.020 | 6.440 | 5.705 | 5.779 | 54,171 | -0.31(-5.11%) |
May 30, 2019 | 6.768 | 6.860 | 6.020 | 6.090 | 78,817 | -0.70(-10.31%) |
May 29, 2019 | 7.070 | 7.490 | 6.615 | 6.790 | 142,767 | -0.63(-8.49%) |
May 28, 2019 | 6.440 | 7.910 | 6.370 | 7.420 | 441,465 | +1.11(+17.65%) |
May 24, 2019 | 5.180 | 6.649 | 5.180 | 6.307 | 241,371 | +1.13(+21.74%) |
May 23, 2019 | 4.480 | 5.739 | 4.270 | 5.181 | 165,482 | +0.63(+13.86%) |
May 22, 2019 | 4.760 | 4.830 | 4.130 | 4.550 | 160,935 | -0.40(-8.06%) |
May 21, 2019 | 5.530 | 5.530 | 4.831 | 4.949 | 165,036 | -0.72(-12.72%) |
May 20, 2019 | 5.460 | 5.810 | 4.970 | 5.670 | 80,609 | +0.34(+6.45%) |
May 17, 2019 | 6.392 | 6.440 | 5.250 | 5.326 | 165,214 | -1.04(-16.38%) |
May 16, 2019 | 6.020 | 6.860 | 6.020 | 6.370 | 180,026 | +0.33(+5.45%) |
May 15, 2019 | 7.000 | 7.700 | 6.020 | 6.041 | 377,956 | -2.78(-31.51%) |
May 14, 2019 | 8.610 | 9.380 | 8.400 | 8.820 | 298,999 | +0.21(+2.44%) |
May 13, 2019 | 9.310 | 9.450 | 7.910 | 8.610 | 230,419 | -0.98(-10.22%) |
May 10, 2019 | 10.22 | 10.50 | 9.450 | 9.590 | 188,900 | -0.98(-9.27%) |
May 09, 2019 | 12.18 | 12.18 | 9.100 | 10.57 | 347,932 | -0.77(-6.79%) |
May 08, 2019 | 12.95 | 13.44 | 10.08 | 11.34 | 524,509 | -1.26(-10.00%) |
May 07, 2019 | 12.60 | 13.79 | 10.99 | 12.60 | 1,275,596 | +0.91(+7.78%) |
May 06, 2019 | 9.030 | 12.18 | 8.960 | 11.69 | 696,141 | +2.10(+21.90%) |
May 03, 2019 | 9.030 | 10.01 | 8.846 | 9.590 | 213,471 | +1.12(+13.22%) |
May 02, 2019 | 9.590 | 10.71 | 7.700 | 8.470 | 590,708 | -1.26(-12.95%) |