Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.290 | 4.535 | 4.280 | 4.380 | 302,642 | +0.10(+2.34%) |
Jul 30, 2019 | 4.020 | 4.370 | 3.980 | 4.280 | 481,473 | +0.26(+6.47%) |
Jul 29, 2019 | 4.390 | 4.418 | 3.930 | 4.020 | 252,108 | -0.37(-8.43%) |
Jul 26, 2019 | 4.350 | 4.430 | 4.210 | 4.390 | 214,100 | +0.05(+1.15%) |
Jul 25, 2019 | 4.700 | 4.827 | 4.330 | 4.340 | 229,915 | -0.36(-7.66%) |
Jul 24, 2019 | 4.630 | 4.940 | 4.620 | 4.700 | 239,125 | +0.05(+1.08%) |
Jul 23, 2019 | 4.730 | 4.820 | 4.616 | 4.650 | 373,923 | -0.09(-1.90%) |
Jul 22, 2019 | 4.810 | 4.960 | 4.630 | 4.740 | 139,272 | -0.04(-0.84%) |
Jul 19, 2019 | 4.750 | 4.860 | 4.590 | 4.780 | 322,300 | +0.01(+0.21%) |
Jul 18, 2019 | 5.190 | 5.200 | 4.700 | 4.770 | 373,121 | -0.43(-8.27%) |
Jul 17, 2019 | 5.540 | 5.573 | 5.180 | 5.200 | 253,651 | -0.36(-6.47%) |
Jul 16, 2019 | 5.950 | 5.970 | 5.510 | 5.560 | 146,998 | -0.38(-6.40%) |
Jul 15, 2019 | 6.200 | 6.200 | 5.810 | 5.940 | 114,681 | -0.25(-4.04%) |
Jul 12, 2019 | 6.250 | 6.270 | 6.080 | 6.190 | 101,800 | -0.06(-0.96%) |
Jul 11, 2019 | 6.550 | 6.630 | 6.240 | 6.250 | 131,698 | -0.26(-3.99%) |
Jul 10, 2019 | 6.460 | 6.600 | 6.300 | 6.510 | 120,606 | +0.18(+2.84%) |
Jul 09, 2019 | 6.500 | 6.500 | 6.170 | 6.330 | 145,634 | -0.22(-3.36%) |
Jul 08, 2019 | 6.500 | 6.730 | 6.500 | 6.550 | 173,675 | -0.09(-1.36%) |
Jul 05, 2019 | 6.520 | 6.785 | 6.520 | 6.640 | 88,800 | +0.12(+1.84%) |
Jul 03, 2019 | 6.530 | 6.710 | 6.460 | 6.520 | 105,300 | +0.06(+0.93%) |
Jul 02, 2019 | 6.210 | 6.747 | 5.860 | 6.460 | 612,204 | +0.26(+4.19%) |
Jul 01, 2019 | 6.240 | 6.340 | 6.100 | 6.200 | 84,172 | +0.08(+1.31%) |
Jun 28, 2019 | 6.090 | 6.210 | 6.045 | 6.120 | 145,800 | +0.03(+0.49%) |
Jun 27, 2019 | 5.690 | 6.200 | 5.690 | 6.090 | 120,885 | +0.44(+7.79%) |
Jun 26, 2019 | 5.610 | 5.780 | 5.610 | 5.650 | 270,321 | +0.13(+2.36%) |
Jun 25, 2019 | 5.490 | 5.600 | 5.430 | 5.520 | 80,999 | +0.04(+0.73%) |
Jun 24, 2019 | 5.620 | 5.750 | 5.410 | 5.480 | 78,873 | -0.11(-1.97%) |
Jun 21, 2019 | 5.750 | 5.930 | 5.510 | 5.590 | 121,000 | -0.17(-2.95%) |
Jun 20, 2019 | 5.780 | 5.925 | 5.680 | 5.760 | 92,759 | +0.11(+1.95%) |
Jun 19, 2019 | 5.860 | 5.908 | 5.560 | 5.650 | 71,538 | -0.22(-3.75%) |
Jun 18, 2019 | 5.820 | 6.050 | 5.705 | 5.870 | 73,977 | +0.13(+2.26%) |
Jun 17, 2019 | 5.500 | 5.750 | 5.400 | 5.740 | 82,371 | +0.23(+4.17%) |
Jun 14, 2019 | 5.350 | 5.560 | 5.314 | 5.510 | 133,100 | +0.16(+2.99%) |
Jun 13, 2019 | 5.320 | 5.390 | 5.240 | 5.350 | 80,148 | +0.12(+2.29%) |
Jun 12, 2019 | 5.380 | 5.380 | 5.190 | 5.230 | 35,113 | -0.24(-4.39%) |
Jun 11, 2019 | 5.560 | 5.620 | 5.420 | 5.470 | 47,495 | -0.01(-0.18%) |
Jun 10, 2019 | 5.620 | 5.750 | 5.470 | 5.480 | 50,966 | -0.14(-2.49%) |
Jun 07, 2019 | 5.260 | 5.670 | 5.240 | 5.620 | 90,200 | +0.38(+7.25%) |
Jun 06, 2019 | 5.260 | 5.350 | 5.070 | 5.240 | 591,045 | -0.04(-0.76%) |
Jun 05, 2019 | 5.680 | 5.780 | 5.240 | 5.280 | 230,858 | -0.39(-6.88%) |
Jun 04, 2019 | 5.650 | 5.680 | 5.410 | 5.670 | 183,938 | +0.09(+1.61%) |
Jun 03, 2019 | 5.560 | 5.740 | 5.470 | 5.580 | 192,062 | +0.11(+2.01%) |
May 31, 2019 | 5.610 | 5.810 | 5.430 | 5.470 | 95,200 | -0.30(-5.20%) |
May 30, 2019 | 5.970 | 6.170 | 5.680 | 5.770 | 138,653 | -0.17(-2.86%) |
May 29, 2019 | 6.180 | 6.200 | 5.860 | 5.940 | 253,172 | -0.31(-4.96%) |
May 28, 2019 | 6.730 | 6.764 | 6.180 | 6.250 | 136,304 | -0.47(-6.99%) |
May 24, 2019 | 6.750 | 6.750 | 6.640 | 6.720 | 59,200 | -0.01(-0.15%) |
May 23, 2019 | 7.100 | 7.170 | 6.570 | 6.730 | 94,722 | -0.57(-7.81%) |
May 22, 2019 | 7.370 | 7.370 | 7.030 | 7.300 | 127,171 | -0.15(-2.01%) |
May 21, 2019 | 7.310 | 7.490 | 7.250 | 7.450 | 82,959 | +0.17(+2.34%) |
May 20, 2019 | 7.240 | 7.320 | 7.215 | 7.280 | 109,525 | -0.02(-0.27%) |
May 17, 2019 | 7.470 | 7.640 | 7.260 | 7.300 | 151,300 | -0.27(-3.57%) |
May 16, 2019 | 7.620 | 7.725 | 7.460 | 7.570 | 65,963 | +0.01(+0.13%) |
May 15, 2019 | 7.330 | 7.600 | 7.310 | 7.560 | 51,822 | +0.17(+2.30%) |
May 14, 2019 | 7.210 | 7.600 | 7.181 | 7.390 | 156,790 | +0.24(+3.36%) |
May 13, 2019 | 7.190 | 7.210 | 6.990 | 7.150 | 109,985 | -0.04(-0.56%) |
May 10, 2019 | 6.860 | 7.230 | 6.730 | 7.190 | 106,800 | +0.32(+4.66%) |
May 09, 2019 | 6.830 | 7.079 | 6.720 | 6.870 | 118,449 | -0.03(-0.43%) |
May 08, 2019 | 6.690 | 7.050 | 6.610 | 6.900 | 68,117 | +0.20(+2.99%) |
May 07, 2019 | 6.750 | 6.870 | 6.650 | 6.700 | 88,490 | -0.17(-2.47%) |
May 06, 2019 | 6.220 | 6.990 | 6.150 | 6.870 | 130,611 | +0.53(+8.36%) |
May 03, 2019 | 6.420 | 6.475 | 6.250 | 6.340 | 105,000 | -0.01(-0.16%) |
May 02, 2019 | 6.200 | 6.450 | 6.010 | 6.350 | 211,448 | +0.06(+0.95%) |