Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.690 | 3.700 | 3.560 | 3.570 | 27,395 | -0.15(-4.03%) |
Jul 30, 2019 | 3.680 | 3.890 | 3.600 | 3.720 | 25,886 | +0.08(+2.20%) |
Jul 29, 2019 | 3.690 | 3.820 | 3.500 | 3.640 | 49,611 | -0.04(-1.09%) |
Jul 26, 2019 | 3.240 | 3.792 | 3.240 | 3.680 | 105,200 | +0.48(+15.00%) |
Jul 25, 2019 | 3.284 | 3.375 | 3.200 | 3.200 | 29,444 | -0.05(-1.54%) |
Jul 24, 2019 | 3.060 | 3.330 | 3.060 | 3.250 | 39,654 | +0.16(+5.18%) |
Jul 23, 2019 | 3.180 | 3.200 | 3.000 | 3.090 | 53,702 | -0.11(-3.44%) |
Jul 22, 2019 | 3.260 | 3.400 | 3.200 | 3.200 | 67,389 | +0.15(+4.92%) |
Jul 19, 2019 | 3.682 | 3.682 | 3.050 | 3.050 | 77,100 | -0.55(-15.28%) |
Jul 18, 2019 | 3.780 | 3.780 | 3.510 | 3.600 | 52,034 | -0.15(-4.00%) |
Jul 17, 2019 | 3.800 | 3.870 | 3.590 | 3.750 | 520,803 | +0.01(+0.27%) |
Jul 16, 2019 | 6.540 | 7.250 | 4.060 | 3.740 | 11,114,407 | +0.81(+27.65%) |
Jul 15, 2019 | 2.940 | 3.000 | 2.910 | 2.930 | 4,704 | -0.01(-0.34%) |
Jul 12, 2019 | 2.820 | 2.963 | 2.820 | 2.940 | 1,800 | +0.04(+1.38%) |
Jul 11, 2019 | 2.921 | 2.935 | 2.900 | 2.900 | 8,077 | -0.08(-2.68%) |
Jul 10, 2019 | 3.000 | 3.025 | 2.980 | 2.980 | 7,048 | +0.00(+0.00%) |
Jul 09, 2019 | 3.076 | 3.076 | 2.950 | 2.980 | 2,174 | +0.02(+0.68%) |
Jul 08, 2019 | 3.010 | 3.050 | 2.960 | 2.960 | 9,475 | -0.05(-1.66%) |
Jul 05, 2019 | 3.100 | 3.110 | 3.000 | 3.010 | 20,000 | +0.01(+0.33%) |
Jul 03, 2019 | 3.170 | 3.180 | 2.960 | 3.000 | 17,900 | -0.17(-5.36%) |
Jul 02, 2019 | 2.900 | 3.215 | 2.900 | 3.170 | 19,355 | +0.28(+9.69%) |
Jul 01, 2019 | 3.167 | 3.295 | 2.890 | 2.890 | 21,042 | -0.30(-9.40%) |
Jun 28, 2019 | 3.150 | 3.344 | 3.150 | 3.190 | 5,400 | +0.08(+2.57%) |
Jun 27, 2019 | 3.200 | 3.200 | 3.070 | 3.110 | 6,141 | -0.02(-0.61%) |
Jun 26, 2019 | 3.000 | 3.176 | 3.000 | 3.129 | 2,671 | +0.04(+1.44%) |
Jun 25, 2019 | 3.069 | 3.440 | 3.010 | 3.085 | 34,018 | +0.10(+3.51%) |
Jun 24, 2019 | 3.100 | 3.100 | 2.910 | 2.980 | 18,928 | -0.12(-3.87%) |
Jun 21, 2019 | 3.000 | 3.100 | 2.990 | 3.100 | 17,900 | +0.15(+5.08%) |
Jun 20, 2019 | 3.080 | 3.084 | 2.865 | 2.950 | 22,126 | -0.07(-2.32%) |
Jun 19, 2019 | 3.400 | 3.400 | 2.900 | 3.020 | 28,198 | +0.06(+2.03%) |
Jun 18, 2019 | 3.000 | 3.250 | 2.900 | 2.960 | 111,403 | +0.40(+15.62%) |
Jun 17, 2019 | 2.794 | 2.978 | 2.384 | 2.560 | 111,679 | -0.24(-8.57%) |
Jun 14, 2019 | 2.970 | 2.970 | 2.750 | 2.800 | 65,300 | -0.20(-6.67%) |
Jun 13, 2019 | 3.350 | 3.390 | 2.860 | 3.000 | 271,343 | -0.55(-15.49%) |
Jun 12, 2019 | 3.500 | 6.800 | 3.330 | 3.550 | 3,283,930 | +0.45(+14.52%) |
Jun 11, 2019 | 3.160 | 3.160 | 2.811 | 3.100 | 13,840 | -0.22(-6.63%) |
Jun 10, 2019 | 3.180 | 3.450 | 3.160 | 3.320 | 13,484 | +0.22(+7.10%) |
Jun 07, 2019 | 3.000 | 3.200 | 3.000 | 3.100 | 14,200 | +0.15(+5.08%) |
Jun 06, 2019 | 3.330 | 3.330 | 2.900 | 2.950 | 33,303 | -0.47(-13.82%) |
Jun 05, 2019 | 3.460 | 3.673 | 3.330 | 3.423 | 11,050 | -0.08(-2.19%) |
Jun 04, 2019 | 3.480 | 3.500 | 3.350 | 3.500 | 4,994 | +0.11(+3.14%) |
Jun 03, 2019 | 3.250 | 3.393 | 3.250 | 3.393 | 1,101 | -0.07(-1.92%) |
May 31, 2019 | 3.410 | 3.500 | 3.310 | 3.460 | 13,500 | -0.03(-0.95%) |
May 30, 2019 | 3.562 | 3.562 | 3.390 | 3.493 | 17,210 | +0.10(+3.04%) |
May 29, 2019 | 3.590 | 3.600 | 3.180 | 3.390 | 30,753 | -0.46(-11.95%) |
May 28, 2019 | 3.850 | 3.990 | 3.700 | 3.850 | 55,720 | +0.19(+5.19%) |
May 24, 2019 | 3.750 | 3.750 | 3.499 | 3.660 | 123,700 | -1.37(-27.24%) |
May 23, 2019 | 5.040 | 5.040 | 4.950 | 5.030 | 1,004 | -0.01(-0.19%) |
May 22, 2019 | 5.350 | 5.350 | 4.910 | 5.040 | 1,375 | -0.08(-1.56%) |
May 21, 2019 | 5.120 | 5.120 | 4.840 | 5.120 | 1,782 | -0.16(-3.03%) |
May 20, 2019 | 5.280 | 5.280 | 5.280 | 5.280 | 207 | +0.29(+5.80%) |
May 17, 2019 | 4.900 | 4.990 | 4.800 | 4.990 | 900 | +0.00(+0.00%) |
May 16, 2019 | 4.810 | 4.990 | 4.800 | 4.990 | 600 | -0.10(-1.96%) |
May 15, 2019 | 5.000 | 5.100 | 4.870 | 5.090 | 2,447 | -0.16(-3.02%) |
May 14, 2019 | 5.530 | 5.530 | 5.000 | 5.249 | 2,981 | +0.30(+6.02%) |
May 13, 2019 | 4.734 | 4.950 | 4.710 | 4.950 | 3,012 | +0.06(+1.22%) |
May 10, 2019 | 4.750 | 4.916 | 4.610 | 4.891 | 1,400 | +0.07(+1.46%) |
May 09, 2019 | 4.820 | 4.830 | 4.820 | 4.820 | 1,076 | -0.17(-3.41%) |
May 08, 2019 | 5.000 | 5.230 | 4.620 | 4.990 | 13,720 | +0.02(+0.40%) |
May 07, 2019 | 5.090 | 5.090 | 4.890 | 4.970 | 4,182 | -0.17(-3.38%) |
May 06, 2019 | 5.058 | 5.185 | 5.010 | 5.144 | 4,978 | -0.26(-4.74%) |
May 03, 2019 | 5.989 | 5.989 | 5.010 | 5.400 | 3,300 | -0.37(-6.41%) |
May 02, 2019 | 5.972 | 5.972 | 5.634 | 5.770 | 1,589 | -0.22(-3.65%) |