Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.640 | 7.250 | 6.640 | 6.940 | 4,856,697 | +0.39(+5.95%) |
Jul 30, 2019 | 5.950 | 6.620 | 5.930 | 6.550 | 2,979,871 | +0.56(+9.35%) |
Jul 29, 2019 | 6.130 | 6.150 | 5.760 | 5.990 | 2,148,600 | -0.20(-3.23%) |
Jul 26, 2019 | 5.690 | 6.255 | 5.660 | 6.190 | 3,401,800 | +0.55(+9.75%) |
Jul 25, 2019 | 5.730 | 5.780 | 5.550 | 5.640 | 957,650 | -0.06(-1.05%) |
Jul 24, 2019 | 5.500 | 5.700 | 5.430 | 5.700 | 718,626 | +0.12(+2.15%) |
Jul 23, 2019 | 5.610 | 5.680 | 5.460 | 5.580 | 625,168 | -0.02(-0.36%) |
Jul 22, 2019 | 5.470 | 5.690 | 5.460 | 5.600 | 698,842 | +0.12(+2.19%) |
Jul 19, 2019 | 5.640 | 5.710 | 5.455 | 5.480 | 1,058,800 | -0.17(-3.01%) |
Jul 18, 2019 | 5.720 | 5.770 | 5.620 | 5.650 | 732,776 | -0.08(-1.40%) |
Jul 17, 2019 | 5.750 | 5.850 | 5.630 | 5.730 | 917,992 | -0.02(-0.35%) |
Jul 16, 2019 | 5.750 | 5.795 | 5.590 | 5.750 | 726,853 | +0.02(+0.35%) |
Jul 15, 2019 | 5.710 | 5.800 | 5.620 | 5.730 | 745,709 | +0.02(+0.35%) |
Jul 12, 2019 | 5.720 | 5.760 | 5.565 | 5.710 | 1,068,100 | +0.00(+0.00%) |
Jul 11, 2019 | 5.900 | 5.980 | 5.670 | 5.710 | 1,102,020 | -0.21(-3.55%) |
Jul 10, 2019 | 5.960 | 6.070 | 5.840 | 5.920 | 1,524,650 | +0.00(+0.00%) |
Jul 09, 2019 | 5.660 | 5.960 | 5.650 | 5.920 | 970,801 | +0.18(+3.14%) |
Jul 08, 2019 | 5.870 | 5.870 | 5.640 | 5.740 | 1,170,248 | -0.14(-2.38%) |
Jul 05, 2019 | 6.050 | 6.180 | 5.830 | 5.880 | 1,998,300 | -0.14(-2.33%) |
Jul 03, 2019 | 5.500 | 6.030 | 5.500 | 6.020 | 2,591,000 | +0.59(+10.87%) |
Jul 02, 2019 | 5.560 | 5.690 | 5.150 | 5.430 | 2,477,892 | -0.08(-1.45%) |
Jul 01, 2019 | 5.930 | 5.950 | 5.450 | 5.510 | 2,335,775 | -0.32(-5.49%) |
Jun 28, 2019 | 5.700 | 5.940 | 5.690 | 5.830 | 6,916,900 | +0.09(+1.57%) |
Jun 27, 2019 | 5.520 | 5.820 | 5.520 | 5.740 | 1,431,041 | +0.23(+4.17%) |
Jun 26, 2019 | 5.690 | 5.820 | 5.460 | 5.510 | 1,727,902 | -0.12(-2.13%) |
Jun 25, 2019 | 5.470 | 5.770 | 5.470 | 5.630 | 1,639,682 | +0.18(+3.30%) |
Jun 24, 2019 | 5.760 | 5.900 | 5.390 | 5.450 | 3,111,936 | -0.46(-7.78%) |
Jun 21, 2019 | 5.840 | 5.940 | 5.720 | 5.910 | 3,329,600 | +0.09(+1.55%) |
Jun 20, 2019 | 6.240 | 6.300 | 5.695 | 5.820 | 3,708,305 | -0.38(-6.13%) |
Jun 19, 2019 | 6.150 | 6.260 | 5.970 | 6.200 | 2,583,964 | +0.15(+2.48%) |
Jun 18, 2019 | 5.890 | 6.120 | 5.670 | 6.050 | 5,031,600 | +0.33(+5.77%) |
Jun 17, 2019 | 5.290 | 5.830 | 5.190 | 5.720 | 6,360,126 | +0.50(+9.58%) |
Jun 14, 2019 | 5.300 | 5.520 | 5.190 | 5.220 | 3,482,300 | +0.00(+0.00%) |
Jun 13, 2019 | 5.000 | 5.490 | 4.990 | 5.220 | 4,679,239 | +0.33(+6.75%) |
Jun 12, 2019 | 4.470 | 5.000 | 4.390 | 4.890 | 3,613,493 | +0.46(+10.38%) |
Jun 11, 2019 | 4.220 | 4.550 | 4.220 | 4.430 | 2,494,552 | +0.23(+5.48%) |
Jun 10, 2019 | 4.200 | 4.390 | 4.200 | 4.200 | 1,199,701 | +0.02(+0.48%) |
Jun 07, 2019 | 4.020 | 4.270 | 3.980 | 4.180 | 2,183,400 | +0.16(+3.98%) |
Jun 06, 2019 | 4.180 | 4.280 | 4.010 | 4.020 | 1,375,116 | -0.17(-4.06%) |
Jun 05, 2019 | 4.260 | 4.315 | 4.120 | 4.190 | 1,256,506 | -0.05(-1.18%) |
Jun 04, 2019 | 4.230 | 4.280 | 4.120 | 4.240 | 1,193,534 | +0.06(+1.44%) |
Jun 03, 2019 | 4.250 | 4.410 | 4.100 | 4.180 | 1,262,374 | -0.10(-2.34%) |
May 31, 2019 | 4.360 | 4.450 | 4.230 | 4.280 | 1,351,300 | -0.16(-3.60%) |
May 30, 2019 | 4.430 | 4.500 | 4.360 | 4.440 | 916,298 | +0.04(+0.91%) |
May 29, 2019 | 4.290 | 4.500 | 4.220 | 4.400 | 1,707,143 | +0.17(+4.02%) |
May 28, 2019 | 4.220 | 4.280 | 4.160 | 4.230 | 837,854 | +0.01(+0.24%) |
May 24, 2019 | 4.280 | 4.390 | 4.180 | 4.220 | 860,800 | -0.01(-0.24%) |
May 23, 2019 | 4.130 | 4.300 | 4.115 | 4.230 | 984,149 | -0.01(-0.24%) |
May 22, 2019 | 4.350 | 4.410 | 4.190 | 4.240 | 713,869 | -0.12(-2.75%) |
May 21, 2019 | 4.310 | 4.390 | 4.270 | 4.360 | 959,737 | +0.07(+1.63%) |
May 20, 2019 | 4.350 | 4.480 | 4.280 | 4.290 | 1,030,267 | -0.10(-2.28%) |
May 17, 2019 | 4.520 | 4.580 | 4.390 | 4.390 | 886,600 | -0.13(-2.88%) |
May 16, 2019 | 4.610 | 4.670 | 4.470 | 4.520 | 1,345,508 | -0.05(-1.09%) |
May 15, 2019 | 4.450 | 4.680 | 4.400 | 4.570 | 1,145,354 | +0.05(+1.11%) |
May 14, 2019 | 4.470 | 4.630 | 4.350 | 4.520 | 1,245,908 | +0.10(+2.26%) |
May 13, 2019 | 4.360 | 4.550 | 4.200 | 4.420 | 1,564,167 | -0.09(-2.00%) |
May 10, 2019 | 4.230 | 4.616 | 4.230 | 4.510 | 1,280,000 | +0.26(+6.12%) |
May 09, 2019 | 4.350 | 4.490 | 4.010 | 4.250 | 1,470,006 | -0.16(-3.63%) |
May 08, 2019 | 4.360 | 4.530 | 4.350 | 4.410 | 990,872 | +0.06(+1.38%) |
May 07, 2019 | 4.750 | 4.840 | 4.310 | 4.350 | 1,742,423 | -0.43(-9.00%) |
May 06, 2019 | 4.510 | 4.830 | 4.460 | 4.780 | 1,462,746 | +0.10(+2.14%) |
May 03, 2019 | 4.530 | 4.750 | 4.490 | 4.680 | 2,048,500 | +0.19(+4.23%) |
May 02, 2019 | 4.330 | 4.490 | 4.330 | 4.490 | 1,037,181 | +0.16(+3.70%) |