Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.960 | 5.080 | 4.840 | 4.860 | 32,094 | -0.02(-0.41%) |
Jul 30, 2019 | 5.040 | 5.090 | 4.880 | 4.880 | 41,432 | -0.12(-2.40%) |
Jul 29, 2019 | 4.980 | 5.050 | 4.950 | 5.000 | 42,899 | +0.01(+0.20%) |
Jul 26, 2019 | 4.870 | 5.000 | 4.750 | 4.990 | 21,900 | +0.12(+2.46%) |
Jul 25, 2019 | 5.000 | 5.000 | 4.860 | 4.870 | 14,281 | -0.14(-2.79%) |
Jul 24, 2019 | 4.980 | 5.030 | 4.960 | 5.010 | 25,570 | +0.01(+0.20%) |
Jul 23, 2019 | 5.000 | 5.010 | 4.942 | 5.000 | 18,876 | +0.00(+0.00%) |
Jul 22, 2019 | 5.080 | 5.080 | 4.930 | 5.000 | 31,922 | +0.08(+1.63%) |
Jul 19, 2019 | 4.930 | 4.990 | 4.880 | 4.920 | 17,000 | -0.03(-0.61%) |
Jul 18, 2019 | 4.750 | 5.000 | 4.750 | 4.950 | 25,398 | +0.21(+4.43%) |
Jul 17, 2019 | 4.780 | 4.780 | 4.610 | 4.740 | 32,107 | +0.01(+0.21%) |
Jul 16, 2019 | 4.700 | 4.820 | 4.700 | 4.730 | 27,339 | +0.02(+0.42%) |
Jul 15, 2019 | 4.850 | 4.850 | 4.520 | 4.710 | 42,755 | -0.10(-2.08%) |
Jul 12, 2019 | 5.020 | 5.040 | 4.810 | 4.810 | 37,900 | -0.19(-3.80%) |
Jul 11, 2019 | 5.050 | 5.170 | 4.910 | 5.000 | 67,687 | +0.00(+0.00%) |
Jul 10, 2019 | 4.990 | 5.140 | 4.900 | 5.000 | 57,236 | +0.11(+2.25%) |
Jul 09, 2019 | 4.940 | 5.020 | 4.840 | 4.890 | 37,522 | -0.10(-2.00%) |
Jul 08, 2019 | 4.690 | 5.170 | 4.670 | 4.990 | 96,716 | +0.27(+5.72%) |
Jul 05, 2019 | 4.760 | 4.840 | 4.520 | 4.720 | 375,500 | +0.00(+0.00%) |
Jul 03, 2019 | 5.100 | 5.170 | 4.510 | 4.720 | 243,000 | -0.23(-4.65%) |
Jul 02, 2019 | 5.750 | 5.780 | 4.920 | 4.950 | 374,871 | -0.60(-10.81%) |
Jul 01, 2019 | 6.600 | 6.770 | 5.450 | 5.550 | 344,684 | -1.09(-16.42%) |
Jun 28, 2019 | 6.600 | 6.770 | 6.250 | 6.640 | 1,524,000 | +0.04(+0.61%) |
Jun 27, 2019 | 5.920 | 6.660 | 5.920 | 6.600 | 76,090 | +0.64(+10.74%) |
Jun 26, 2019 | 5.910 | 6.120 | 5.010 | 5.960 | 182,534 | -0.06(-1.00%) |
Jun 25, 2019 | 6.740 | 6.760 | 6.020 | 6.020 | 115,507 | -0.65(-9.75%) |
Jun 24, 2019 | 6.920 | 6.920 | 6.510 | 6.670 | 105,121 | -0.26(-3.75%) |
Jun 21, 2019 | 6.600 | 7.240 | 6.470 | 6.930 | 249,500 | +0.35(+5.32%) |
Jun 20, 2019 | 6.700 | 6.700 | 6.400 | 6.580 | 63,144 | -0.02(-0.30%) |
Jun 19, 2019 | 6.600 | 6.720 | 6.550 | 6.600 | 48,503 | +0.06(+0.92%) |
Jun 18, 2019 | 6.720 | 6.720 | 6.510 | 6.540 | 99,597 | +0.04(+0.62%) |
Jun 17, 2019 | 6.340 | 6.730 | 6.240 | 6.500 | 117,179 | +0.15(+2.36%) |
Jun 14, 2019 | 6.480 | 6.700 | 6.250 | 6.350 | 96,400 | -0.13(-2.01%) |
Jun 13, 2019 | 6.650 | 6.700 | 6.170 | 6.480 | 87,790 | -0.03(-0.46%) |
Jun 12, 2019 | 6.210 | 6.510 | 5.930 | 6.510 | 45,686 | +0.26(+4.16%) |
Jun 11, 2019 | 6.500 | 6.690 | 6.190 | 6.250 | 122,335 | -0.11(-1.73%) |
Jun 10, 2019 | 6.110 | 6.450 | 6.100 | 6.360 | 68,699 | +0.14(+2.25%) |
Jun 07, 2019 | 6.320 | 6.658 | 6.060 | 6.220 | 43,000 | -0.09(-1.43%) |
Jun 06, 2019 | 5.910 | 6.350 | 5.830 | 6.310 | 42,541 | +0.26(+4.30%) |
Jun 05, 2019 | 6.220 | 6.259 | 5.710 | 6.050 | 46,092 | -0.23(-3.66%) |
Jun 04, 2019 | 5.960 | 6.330 | 5.630 | 6.280 | 55,125 | +0.32(+5.37%) |
Jun 03, 2019 | 6.410 | 6.410 | 5.690 | 5.960 | 59,590 | -0.47(-7.31%) |
May 31, 2019 | 6.480 | 6.670 | 6.180 | 6.430 | 120,900 | -0.01(-0.16%) |
May 30, 2019 | 5.990 | 6.440 | 5.920 | 6.440 | 127,654 | +0.52(+8.78%) |
May 29, 2019 | 5.420 | 6.080 | 5.420 | 5.920 | 139,929 | +0.36(+6.47%) |
May 28, 2019 | 5.360 | 5.660 | 5.177 | 5.560 | 89,754 | +0.15(+2.77%) |
May 24, 2019 | 5.220 | 5.680 | 5.220 | 5.410 | 63,400 | +0.20(+3.84%) |
May 23, 2019 | 5.000 | 5.317 | 4.890 | 5.210 | 97,050 | +0.35(+7.20%) |
May 22, 2019 | 5.040 | 5.280 | 4.860 | 4.860 | 84,103 | -0.24(-4.71%) |
May 21, 2019 | 5.300 | 5.439 | 5.050 | 5.100 | 42,176 | -0.23(-4.32%) |
May 20, 2019 | 5.300 | 5.442 | 5.100 | 5.330 | 68,465 | -0.27(-4.82%) |
May 17, 2019 | 4.830 | 5.657 | 4.830 | 5.600 | 90,800 | +0.58(+11.55%) |
May 16, 2019 | 5.590 | 5.590 | 4.920 | 5.020 | 82,621 | -0.10(-1.95%) |
May 15, 2019 | 6.420 | 6.420 | 5.100 | 5.120 | 293,155 | -1.63(-24.15%) |
May 14, 2019 | 6.040 | 6.750 | 6.020 | 6.750 | 93,781 | +0.43(+6.80%) |
May 13, 2019 | 6.220 | 6.750 | 5.600 | 6.320 | 205,448 | -0.40(-5.95%) |
May 10, 2019 | 5.950 | 7.240 | 5.750 | 6.720 | 695,600 | +0.97(+16.87%) |
May 09, 2019 | 5.400 | 6.150 | 5.100 | 5.750 | 288,884 | +0.20(+3.60%) |
May 08, 2019 | 4.530 | 5.640 | 4.240 | 5.550 | 280,917 | +1.10(+24.72%) |
May 07, 2019 | 4.210 | 4.590 | 4.210 | 4.450 | 174,419 | +0.24(+5.70%) |
May 06, 2019 | 4.000 | 4.220 | 3.860 | 4.210 | 55,991 | +0.11(+2.68%) |
May 03, 2019 | 4.010 | 4.130 | 3.950 | 4.100 | 36,000 | +0.15(+3.80%) |
May 02, 2019 | 3.860 | 3.980 | 3.860 | 3.950 | 8,468 | +0.03(+0.77%) |