Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.800 | 5.950 | 5.320 | 5.670 | 166,232 | -0.17(-2.91%) |
Jul 30, 2019 | 6.660 | 6.660 | 5.820 | 5.840 | 167,516 | -0.89(-13.22%) |
Jul 29, 2019 | 7.010 | 7.190 | 6.660 | 6.730 | 98,488 | -0.34(-4.81%) |
Jul 26, 2019 | 7.400 | 7.400 | 6.910 | 7.070 | 106,900 | -0.34(-4.59%) |
Jul 25, 2019 | 7.740 | 7.740 | 7.000 | 7.410 | 114,355 | -0.27(-3.52%) |
Jul 24, 2019 | 7.500 | 7.790 | 7.320 | 7.680 | 125,361 | +0.24(+3.23%) |
Jul 23, 2019 | 7.810 | 8.100 | 6.750 | 7.440 | 360,739 | -0.37(-4.74%) |
Jul 22, 2019 | 6.350 | 7.900 | 6.350 | 7.810 | 463,932 | +1.54(+24.56%) |
Jul 19, 2019 | 5.840 | 6.348 | 5.780 | 6.270 | 148,800 | +0.51(+8.85%) |
Jul 18, 2019 | 5.440 | 5.840 | 5.440 | 5.760 | 57,310 | +0.27(+4.92%) |
Jul 17, 2019 | 5.390 | 5.833 | 5.390 | 5.490 | 168,892 | +0.13(+2.43%) |
Jul 16, 2019 | 4.970 | 5.400 | 4.930 | 5.360 | 102,296 | +0.39(+7.85%) |
Jul 15, 2019 | 5.030 | 5.120 | 4.910 | 4.970 | 86,505 | -0.10(-1.97%) |
Jul 12, 2019 | 5.270 | 5.284 | 4.970 | 5.070 | 91,500 | -0.01(-0.20%) |
Jul 11, 2019 | 4.590 | 5.239 | 4.590 | 5.080 | 287,633 | +0.54(+11.89%) |
Jul 10, 2019 | 4.540 | 4.660 | 4.440 | 4.540 | 41,263 | +0.00(+0.00%) |
Jul 09, 2019 | 4.650 | 4.650 | 4.311 | 4.540 | 155,810 | -0.15(-3.20%) |
Jul 08, 2019 | 4.710 | 4.930 | 4.650 | 4.690 | 56,081 | -0.07(-1.47%) |
Jul 05, 2019 | 4.500 | 5.110 | 4.490 | 4.760 | 154,200 | +0.22(+4.85%) |
Jul 03, 2019 | 4.450 | 4.630 | 4.450 | 4.540 | 58,100 | +0.06(+1.34%) |
Jul 02, 2019 | 4.330 | 4.560 | 4.300 | 4.480 | 63,962 | +0.18(+4.19%) |
Jul 01, 2019 | 4.500 | 4.640 | 4.275 | 4.300 | 92,579 | -0.18(-4.02%) |
Jun 28, 2019 | 4.250 | 4.480 | 4.179 | 4.480 | 128,200 | +0.27(+6.41%) |
Jun 27, 2019 | 3.920 | 4.290 | 3.890 | 4.210 | 96,810 | +0.27(+6.85%) |
Jun 26, 2019 | 3.530 | 3.980 | 3.437 | 3.940 | 111,720 | +0.44(+12.57%) |
Jun 25, 2019 | 3.380 | 3.550 | 3.380 | 3.500 | 39,200 | +0.09(+2.64%) |
Jun 24, 2019 | 3.450 | 3.498 | 3.307 | 3.410 | 40,093 | -0.04(-1.16%) |
Jun 21, 2019 | 3.450 | 3.660 | 3.300 | 3.450 | 53,700 | -0.02(-0.58%) |
Jun 20, 2019 | 3.510 | 3.660 | 3.300 | 3.470 | 56,059 | -0.02(-0.57%) |
Jun 19, 2019 | 3.510 | 3.660 | 3.390 | 3.490 | 45,093 | -0.01(-0.29%) |
Jun 18, 2019 | 3.630 | 3.630 | 3.470 | 3.500 | 68,201 | -0.12(-3.31%) |
Jun 17, 2019 | 3.650 | 3.760 | 3.600 | 3.620 | 18,963 | -0.06(-1.63%) |
Jun 14, 2019 | 3.750 | 3.826 | 3.610 | 3.680 | 64,900 | -0.09(-2.39%) |
Jun 13, 2019 | 3.600 | 3.870 | 3.540 | 3.770 | 73,205 | +0.21(+5.90%) |
Jun 12, 2019 | 3.660 | 3.790 | 3.544 | 3.560 | 40,780 | -0.14(-3.78%) |
Jun 11, 2019 | 3.420 | 3.840 | 3.400 | 3.700 | 117,452 | +0.24(+6.94%) |
Jun 10, 2019 | 3.220 | 3.520 | 3.215 | 3.460 | 79,907 | +0.25(+7.79%) |
Jun 07, 2019 | 3.250 | 3.290 | 3.150 | 3.210 | 45,000 | -0.01(-0.31%) |
Jun 06, 2019 | 3.180 | 3.310 | 3.140 | 3.220 | 57,799 | +0.01(+0.31%) |
Jun 05, 2019 | 3.310 | 3.310 | 3.110 | 3.210 | 91,266 | -0.07(-2.13%) |
Jun 04, 2019 | 3.150 | 3.460 | 3.139 | 3.280 | 126,330 | +0.23(+7.54%) |
Jun 03, 2019 | 2.920 | 3.190 | 2.810 | 3.050 | 114,834 | +0.21(+7.39%) |
May 31, 2019 | 2.870 | 2.980 | 2.800 | 2.840 | 116,200 | -0.11(-3.73%) |
May 30, 2019 | 3.100 | 3.211 | 2.880 | 2.950 | 154,616 | -0.12(-3.91%) |
May 29, 2019 | 3.560 | 3.590 | 3.000 | 3.070 | 184,912 | -0.50(-14.01%) |
May 28, 2019 | 4.110 | 4.120 | 3.510 | 3.570 | 106,867 | -0.29(-7.51%) |
May 24, 2019 | 3.960 | 3.990 | 3.800 | 3.860 | 70,100 | -0.08(-2.03%) |
May 23, 2019 | 3.730 | 4.060 | 3.650 | 3.940 | 129,317 | +0.14(+3.68%) |
May 22, 2019 | 3.940 | 3.940 | 3.721 | 3.800 | 63,448 | -0.12(-3.06%) |
May 21, 2019 | 3.780 | 4.100 | 3.780 | 3.920 | 82,767 | +0.10(+2.62%) |
May 20, 2019 | 3.890 | 3.910 | 3.690 | 3.820 | 86,601 | -0.09(-2.30%) |
May 17, 2019 | 3.560 | 4.090 | 3.540 | 3.910 | 192,400 | +0.31(+8.61%) |
May 16, 2019 | 4.050 | 4.390 | 3.551 | 3.600 | 229,404 | -0.49(-11.98%) |
May 15, 2019 | 3.190 | 4.241 | 3.000 | 4.090 | 552,799 | +0.88(+27.41%) |
May 14, 2019 | 3.100 | 3.215 | 2.750 | 3.210 | 150,661 | +0.17(+5.59%) |
May 13, 2019 | 3.450 | 3.490 | 2.980 | 3.040 | 107,884 | -0.43(-12.39%) |
May 10, 2019 | 3.370 | 3.550 | 3.270 | 3.470 | 129,700 | +0.10(+2.97%) |
May 09, 2019 | 3.550 | 3.580 | 3.200 | 3.370 | 125,120 | -0.22(-6.13%) |
May 08, 2019 | 3.850 | 3.910 | 3.590 | 3.590 | 187,057 | -0.31(-7.95%) |
May 07, 2019 | 4.700 | 4.700 | 3.540 | 3.900 | 623,252 | -0.77(-16.49%) |
May 06, 2019 | 4.520 | 4.730 | 4.320 | 4.670 | 59,921 | +0.08(+1.74%) |
May 03, 2019 | 4.480 | 4.739 | 4.370 | 4.590 | 75,900 | +0.08(+1.77%) |
May 02, 2019 | 4.710 | 4.850 | 4.430 | 4.510 | 147,707 | -0.37(-7.58%) |