Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.730 | 1.790 | 1.650 | 1.660 | 3,078,962 | -0.04(-2.35%) |
Jul 30, 2019 | 1.720 | 1.760 | 1.650 | 1.700 | 2,288,323 | +0.03(+1.80%) |
Jul 29, 2019 | 1.680 | 1.690 | 1.600 | 1.670 | 1,367,257 | +0.00(+0.00%) |
Jul 26, 2019 | 1.710 | 1.710 | 1.610 | 1.670 | 2,320,400 | +0.00(+0.00%) |
Jul 25, 2019 | 1.610 | 1.710 | 1.590 | 1.670 | 2,550,996 | +0.07(+4.37%) |
Jul 24, 2019 | 1.570 | 1.650 | 1.530 | 1.600 | 2,725,909 | +0.05(+3.23%) |
Jul 23, 2019 | 1.500 | 1.580 | 1.420 | 1.550 | 1,563,075 | +0.07(+4.73%) |
Jul 22, 2019 | 1.560 | 1.590 | 1.420 | 1.480 | 2,297,338 | -0.10(-6.33%) |
Jul 19, 2019 | 1.610 | 1.640 | 1.570 | 1.580 | 1,416,300 | -0.03(-1.86%) |
Jul 18, 2019 | 1.520 | 1.630 | 1.370 | 1.610 | 2,695,602 | +0.08(+5.23%) |
Jul 17, 2019 | 1.620 | 1.620 | 1.520 | 1.530 | 1,729,352 | -0.10(-6.13%) |
Jul 16, 2019 | 1.600 | 1.630 | 1.440 | 1.630 | 3,500,530 | +0.02(+1.24%) |
Jul 15, 2019 | 1.800 | 1.810 | 1.530 | 1.610 | 5,986,943 | -0.21(-11.54%) |
Jul 12, 2019 | 1.660 | 1.890 | 1.640 | 1.820 | 6,923,300 | +0.18(+10.98%) |
Jul 11, 2019 | 1.720 | 1.720 | 1.610 | 1.640 | 2,771,910 | -0.06(-3.53%) |
Jul 10, 2019 | 1.680 | 1.750 | 1.600 | 1.700 | 2,393,559 | +0.04(+2.41%) |
Jul 09, 2019 | 1.820 | 1.860 | 1.630 | 1.660 | 4,973,940 | -0.16(-8.79%) |
Jul 08, 2019 | 1.800 | 1.930 | 1.750 | 1.820 | 4,832,256 | +0.04(+2.25%) |
Jul 05, 2019 | 1.650 | 1.830 | 1.640 | 1.780 | 4,465,700 | +0.15(+9.20%) |
Jul 03, 2019 | 1.770 | 1.780 | 1.600 | 1.630 | 4,915,300 | -0.14(-7.91%) |
Jul 02, 2019 | 1.850 | 1.880 | 1.480 | 1.770 | 21,352,312 | +0.27(+18.00%) |
Jul 01, 2019 | 1.360 | 1.550 | 1.330 | 1.500 | 7,913,766 | +0.15(+11.11%) |
Jun 28, 2019 | 1.360 | 1.670 | 1.260 | 1.350 | 10,808,100 | -0.01(-0.74%) |
Jun 27, 2019 | 1.670 | 1.670 | 1.330 | 1.360 | 5,549,768 | -0.33(-19.53%) |
Jun 26, 2019 | 2.160 | 2.180 | 1.670 | 1.690 | 4,606,513 | -0.49(-22.48%) |
Jun 25, 2019 | 2.360 | 2.390 | 2.170 | 2.180 | 1,758,832 | -0.20(-8.40%) |
Jun 24, 2019 | 2.360 | 2.450 | 2.260 | 2.380 | 1,472,871 | +0.00(+0.00%) |
Jun 21, 2019 | 2.470 | 2.500 | 2.180 | 2.380 | 2,863,600 | -0.12(-4.80%) |
Jun 20, 2019 | 2.690 | 2.750 | 2.460 | 2.500 | 1,897,014 | -0.19(-7.06%) |
Jun 19, 2019 | 3.000 | 3.000 | 2.570 | 2.690 | 2,879,066 | -0.08(-2.89%) |
Jun 18, 2019 | 2.690 | 2.970 | 2.690 | 2.770 | 1,503,050 | +0.12(+4.53%) |
Jun 17, 2019 | 2.750 | 2.750 | 2.630 | 2.650 | 1,371,558 | -0.10(-3.64%) |
Jun 14, 2019 | 2.740 | 2.820 | 2.600 | 2.750 | 2,390,300 | +0.01(+0.36%) |
Jun 13, 2019 | 2.860 | 2.863 | 2.710 | 2.740 | 2,309,732 | -0.10(-3.52%) |
Jun 12, 2019 | 2.800 | 2.950 | 2.690 | 2.840 | 2,902,939 | +0.07(+2.53%) |
Jun 11, 2019 | 3.150 | 3.150 | 2.605 | 2.770 | 4,903,891 | -0.38(-12.06%) |
Jun 10, 2019 | 3.740 | 3.805 | 3.120 | 3.150 | 3,399,490 | -0.15(-4.55%) |
Jun 07, 2019 | 4.040 | 4.390 | 3.240 | 3.300 | 4,617,900 | -0.41(-11.05%) |
Jun 06, 2019 | 3.600 | 5.490 | 2.820 | 3.710 | 6,840,452 | -3.59(-49.18%) |
Jun 05, 2019 | 7.620 | 7.630 | 7.230 | 7.300 | 419,178 | -0.31(-4.07%) |
Jun 04, 2019 | 7.720 | 7.800 | 7.470 | 7.610 | 322,306 | -0.05(-0.65%) |
Jun 03, 2019 | 7.730 | 7.770 | 7.480 | 7.660 | 263,251 | -0.07(-0.91%) |
May 31, 2019 | 7.560 | 7.810 | 7.560 | 7.730 | 246,000 | +0.03(+0.39%) |
May 30, 2019 | 7.710 | 7.870 | 7.605 | 7.700 | 209,344 | -0.01(-0.13%) |
May 29, 2019 | 7.620 | 7.770 | 7.590 | 7.710 | 213,322 | -0.01(-0.13%) |
May 28, 2019 | 7.940 | 7.940 | 7.630 | 7.720 | 226,381 | -0.05(-0.64%) |
May 24, 2019 | 7.500 | 7.835 | 7.500 | 7.770 | 241,900 | +0.33(+4.44%) |
May 23, 2019 | 7.800 | 7.800 | 7.340 | 7.440 | 325,905 | -0.48(-6.06%) |
May 22, 2019 | 7.930 | 8.040 | 7.890 | 7.920 | 151,387 | -0.04(-0.50%) |
May 21, 2019 | 8.060 | 8.230 | 7.930 | 7.960 | 324,097 | -0.08(-1.00%) |
May 20, 2019 | 7.980 | 8.100 | 7.940 | 8.040 | 134,670 | -0.02(-0.25%) |
May 17, 2019 | 7.990 | 8.158 | 7.875 | 8.060 | 321,700 | -0.04(-0.49%) |
May 16, 2019 | 8.080 | 8.300 | 8.000 | 8.100 | 209,254 | +0.04(+0.50%) |
May 15, 2019 | 7.910 | 8.130 | 7.680 | 8.060 | 325,682 | +0.09(+1.13%) |
May 14, 2019 | 7.800 | 8.090 | 7.770 | 7.970 | 201,928 | +0.23(+2.97%) |
May 13, 2019 | 8.150 | 8.200 | 7.670 | 7.740 | 340,138 | -0.62(-7.42%) |
May 10, 2019 | 8.350 | 8.460 | 8.240 | 8.360 | 163,300 | -0.01(-0.12%) |
May 09, 2019 | 8.090 | 8.410 | 8.010 | 8.370 | 160,547 | +0.17(+2.07%) |
May 08, 2019 | 8.240 | 8.440 | 8.060 | 8.200 | 392,682 | +0.00(+0.00%) |
May 07, 2019 | 8.380 | 8.460 | 8.150 | 8.200 | 175,403 | -0.31(-3.64%) |
May 06, 2019 | 8.400 | 8.550 | 8.330 | 8.510 | 129,363 | -0.07(-0.82%) |
May 03, 2019 | 8.630 | 8.810 | 8.440 | 8.580 | 241,700 | -0.01(-0.12%) |
May 02, 2019 | 8.500 | 8.620 | 8.420 | 8.590 | 129,365 | +0.08(+0.94%) |