Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.950 | 6.230 | 5.810 | 5.950 | 5,299,122 | +0.01(+0.17%) |
Jul 30, 2019 | 5.420 | 6.060 | 5.350 | 5.940 | 6,632,667 | +0.46(+8.39%) |
Jul 29, 2019 | 5.690 | 5.740 | 5.340 | 5.480 | 4,293,889 | -0.21(-3.69%) |
Jul 26, 2019 | 5.790 | 5.930 | 5.580 | 5.690 | 2,783,200 | -0.12(-2.07%) |
Jul 25, 2019 | 6.270 | 6.280 | 5.760 | 5.810 | 3,058,855 | -0.41(-6.59%) |
Jul 24, 2019 | 6.240 | 6.410 | 6.140 | 6.220 | 3,335,009 | -0.03(-0.48%) |
Jul 23, 2019 | 6.050 | 6.270 | 6.030 | 6.250 | 3,460,826 | +0.16(+2.63%) |
Jul 22, 2019 | 6.270 | 6.430 | 6.000 | 6.090 | 4,670,109 | -0.15(-2.40%) |
Jul 19, 2019 | 6.090 | 6.280 | 5.930 | 6.240 | 3,854,700 | +0.14(+2.30%) |
Jul 18, 2019 | 6.120 | 6.220 | 6.050 | 6.100 | 3,782,454 | -0.03(-0.49%) |
Jul 17, 2019 | 6.430 | 6.430 | 6.070 | 6.130 | 3,491,582 | -0.46(-6.98%) |
Jul 16, 2019 | 6.880 | 6.970 | 6.340 | 6.590 | 5,368,983 | -0.30(-4.35%) |
Jul 15, 2019 | 7.560 | 7.610 | 6.880 | 6.890 | 5,921,894 | -0.74(-9.70%) |
Jul 12, 2019 | 7.370 | 7.745 | 7.360 | 7.630 | 3,652,800 | +0.23(+3.11%) |
Jul 11, 2019 | 7.530 | 7.600 | 7.240 | 7.400 | 5,517,805 | -0.14(-1.86%) |
Jul 10, 2019 | 7.040 | 7.595 | 6.990 | 7.540 | 4,995,641 | +0.63(+9.12%) |
Jul 09, 2019 | 7.130 | 7.140 | 6.870 | 6.910 | 5,172,182 | -0.27(-3.76%) |
Jul 08, 2019 | 7.270 | 7.490 | 7.165 | 7.180 | 2,445,466 | -0.34(-4.52%) |
Jul 05, 2019 | 7.300 | 7.530 | 7.290 | 7.520 | 1,976,200 | +0.18(+2.45%) |
Jul 03, 2019 | 7.480 | 7.490 | 7.240 | 7.340 | 1,508,400 | -0.11(-1.48%) |
Jul 02, 2019 | 7.570 | 7.670 | 7.370 | 7.450 | 3,334,480 | -0.10(-1.39%) |
Jul 01, 2019 | 7.740 | 7.830 | 7.480 | 7.555 | 3,048,512 | -0.04(-0.46%) |
Jun 28, 2019 | 7.370 | 7.640 | 7.370 | 7.590 | 3,097,200 | +0.28(+3.83%) |
Jun 27, 2019 | 7.340 | 7.470 | 7.210 | 7.310 | 2,488,186 | -0.01(-0.14%) |
Jun 26, 2019 | 7.320 | 7.675 | 7.220 | 7.320 | 5,608,639 | +0.11(+1.53%) |
Jun 25, 2019 | 7.230 | 7.390 | 7.150 | 7.210 | 5,349,481 | -0.06(-0.83%) |
Jun 24, 2019 | 7.270 | 7.470 | 7.230 | 7.270 | 2,530,261 | +0.00(+0.00%) |
Jun 21, 2019 | 7.390 | 7.500 | 7.175 | 7.270 | 2,559,600 | -0.13(-1.76%) |
Jun 20, 2019 | 7.180 | 7.580 | 7.105 | 7.400 | 3,724,713 | +0.42(+6.02%) |
Jun 19, 2019 | 6.950 | 7.240 | 6.741 | 6.980 | 3,268,607 | +0.03(+0.43%) |
Jun 18, 2019 | 6.950 | 7.232 | 6.830 | 6.950 | 3,704,227 | +0.04(+0.58%) |
Jun 17, 2019 | 6.350 | 6.960 | 6.250 | 6.910 | 4,961,221 | +0.51(+7.97%) |
Jun 14, 2019 | 6.880 | 7.000 | 6.220 | 6.400 | 6,303,500 | -0.49(-7.11%) |
Jun 13, 2019 | 6.820 | 6.900 | 6.600 | 6.890 | 7,428,191 | +0.20(+2.99%) |
Jun 12, 2019 | 6.980 | 7.000 | 6.620 | 6.690 | 4,292,321 | -0.39(-5.51%) |
Jun 11, 2019 | 7.420 | 7.450 | 7.005 | 7.080 | 4,603,636 | -0.22(-3.01%) |
Jun 10, 2019 | 7.380 | 7.555 | 7.270 | 7.300 | 3,199,353 | -0.04(-0.54%) |
Jun 07, 2019 | 7.390 | 7.420 | 7.020 | 7.340 | 4,800,900 | -0.12(-1.61%) |
Jun 06, 2019 | 7.550 | 7.670 | 7.270 | 7.460 | 3,106,264 | -0.09(-1.19%) |
Jun 05, 2019 | 8.000 | 8.070 | 7.420 | 7.550 | 3,392,832 | -0.45(-5.63%) |
Jun 04, 2019 | 7.960 | 8.040 | 7.830 | 8.000 | 3,476,900 | +0.15(+1.91%) |
Jun 03, 2019 | 8.000 | 8.060 | 7.770 | 7.850 | 3,770,197 | -0.05(-0.63%) |
May 31, 2019 | 7.910 | 8.160 | 7.780 | 7.900 | 2,769,100 | -0.19(-2.35%) |
May 30, 2019 | 8.470 | 8.530 | 8.090 | 8.090 | 2,497,383 | -0.35(-4.15%) |
May 29, 2019 | 8.250 | 8.450 | 8.110 | 8.440 | 3,483,090 | +0.00(+0.00%) |
May 28, 2019 | 8.760 | 8.760 | 8.390 | 8.440 | 3,108,578 | -0.27(-3.10%) |
May 24, 2019 | 8.950 | 9.050 | 8.580 | 8.710 | 2,114,900 | -0.10(-1.14%) |
May 23, 2019 | 9.300 | 9.430 | 8.780 | 8.810 | 3,524,622 | -0.70(-7.36%) |
May 22, 2019 | 9.980 | 10.09 | 9.380 | 9.510 | 2,587,951 | -0.60(-5.93%) |
May 21, 2019 | 10.01 | 10.21 | 10.00 | 10.11 | 3,143,563 | +0.15(+1.51%) |
May 20, 2019 | 10.06 | 10.13 | 9.900 | 9.960 | 1,660,922 | -0.08(-0.80%) |
May 17, 2019 | 10.15 | 10.36 | 10.02 | 10.04 | 1,504,200 | -0.28(-2.71%) |
May 16, 2019 | 10.16 | 10.46 | 10.15 | 10.32 | 3,180,785 | +0.24(+2.38%) |
May 15, 2019 | 9.320 | 10.11 | 9.300 | 10.08 | 3,565,100 | +0.32(+3.28%) |
May 14, 2019 | 9.630 | 9.990 | 9.500 | 9.760 | 2,882,087 | +0.21(+2.20%) |
May 13, 2019 | 9.870 | 9.930 | 9.515 | 9.550 | 2,296,009 | -0.43(-4.31%) |
May 10, 2019 | 10.06 | 10.20 | 9.845 | 9.980 | 3,110,800 | -0.12(-1.19%) |
May 09, 2019 | 9.540 | 10.14 | 9.500 | 10.10 | 2,496,295 | +0.41(+4.23%) |
May 08, 2019 | 9.580 | 10.04 | 9.470 | 9.690 | 3,397,692 | +0.11(+1.15%) |
May 07, 2019 | 9.980 | 10.37 | 9.084 | 9.580 | 5,198,617 | -0.47(-4.68%) |
May 06, 2019 | 10.01 | 10.27 | 9.920 | 10.05 | 4,051,323 | -0.19(-1.86%) |
May 03, 2019 | 9.930 | 10.31 | 9.870 | 10.24 | 2,631,900 | +0.40(+4.07%) |
May 02, 2019 | 9.730 | 10.01 | 9.645 | 9.840 | 4,419,356 | -0.10(-1.01%) |