Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.300 | 3.422 | 3.110 | 3.190 | 232,246 | -0.13(-3.92%) |
Jul 30, 2019 | 3.300 | 3.450 | 3.080 | 3.320 | 165,768 | +0.03(+0.91%) |
Jul 29, 2019 | 3.160 | 3.397 | 3.150 | 3.290 | 88,353 | +0.16(+5.11%) |
Jul 26, 2019 | 3.000 | 3.190 | 3.000 | 3.130 | 140,000 | +0.03(+0.97%) |
Jul 25, 2019 | 3.200 | 3.200 | 3.020 | 3.100 | 81,111 | -0.12(-3.73%) |
Jul 24, 2019 | 3.250 | 3.310 | 3.180 | 3.220 | 54,723 | -0.03(-0.92%) |
Jul 23, 2019 | 3.390 | 3.390 | 3.200 | 3.250 | 132,176 | -0.11(-3.27%) |
Jul 22, 2019 | 3.210 | 3.399 | 3.140 | 3.360 | 154,121 | +0.17(+5.33%) |
Jul 19, 2019 | 3.150 | 3.270 | 3.010 | 3.190 | 167,300 | +0.01(+0.31%) |
Jul 18, 2019 | 3.440 | 3.490 | 3.140 | 3.180 | 88,426 | -0.17(-5.07%) |
Jul 17, 2019 | 3.250 | 3.550 | 3.110 | 3.350 | 170,457 | +0.05(+1.52%) |
Jul 16, 2019 | 3.050 | 3.450 | 2.990 | 3.300 | 594,293 | +0.32(+10.74%) |
Jul 15, 2019 | 2.910 | 3.080 | 2.780 | 2.980 | 474,338 | +0.13(+4.56%) |
Jul 12, 2019 | 2.690 | 3.080 | 2.650 | 2.850 | 1,019,800 | +0.30(+11.76%) |
Jul 11, 2019 | 2.810 | 2.840 | 2.550 | 2.550 | 1,234,981 | -0.54(-17.48%) |
Jul 10, 2019 | 3.550 | 3.550 | 2.970 | 3.090 | 369,207 | -0.51(-14.17%) |
Jul 09, 2019 | 3.920 | 3.930 | 3.250 | 3.600 | 59,786 | -0.10(-2.70%) |
Jul 08, 2019 | 4.150 | 4.160 | 3.460 | 3.700 | 135,278 | -0.37(-9.09%) |
Jul 05, 2019 | 4.210 | 4.260 | 3.980 | 4.070 | 22,500 | -0.21(-4.91%) |
Jul 03, 2019 | 4.180 | 4.290 | 4.160 | 4.280 | 26,100 | +0.00(+0.00%) |
Jul 02, 2019 | 4.230 | 4.280 | 4.150 | 4.280 | 30,634 | -0.02(-0.47%) |
Jul 01, 2019 | 4.250 | 4.330 | 4.180 | 4.300 | 15,776 | +0.00(+0.00%) |
Jun 28, 2019 | 4.200 | 4.300 | 4.150 | 4.300 | 20,000 | +0.15(+3.61%) |
Jun 27, 2019 | 4.020 | 4.350 | 4.020 | 4.150 | 12,317 | +0.07(+1.72%) |
Jun 26, 2019 | 4.220 | 4.471 | 4.043 | 4.080 | 17,139 | -0.24(-5.56%) |
Jun 25, 2019 | 4.270 | 4.349 | 4.000 | 4.320 | 15,647 | +0.00(+0.00%) |
Jun 24, 2019 | 4.440 | 4.670 | 4.020 | 4.320 | 65,593 | -0.05(-1.14%) |
Jun 21, 2019 | 4.650 | 4.770 | 4.210 | 4.370 | 36,100 | -0.21(-4.59%) |
Jun 20, 2019 | 4.670 | 4.880 | 4.520 | 4.580 | 59,166 | -0.10(-2.14%) |
Jun 19, 2019 | 4.710 | 4.950 | 4.630 | 4.680 | 39,933 | -0.09(-1.90%) |
Jun 18, 2019 | 5.010 | 5.080 | 4.701 | 4.771 | 67,796 | -0.15(-3.04%) |
Jun 17, 2019 | 5.060 | 5.120 | 4.880 | 4.920 | 49,253 | -0.08(-1.60%) |
Jun 14, 2019 | 5.345 | 5.345 | 4.850 | 5.000 | 56,600 | +0.12(+2.46%) |
Jun 13, 2019 | 4.810 | 5.180 | 4.750 | 4.880 | 48,684 | +0.12(+2.52%) |
Jun 12, 2019 | 5.030 | 5.130 | 4.750 | 4.760 | 36,086 | -0.14(-2.86%) |
Jun 11, 2019 | 5.000 | 5.090 | 4.900 | 4.900 | 22,165 | -0.23(-4.48%) |
Jun 10, 2019 | 5.100 | 5.350 | 5.010 | 5.130 | 53,490 | +0.02(+0.39%) |
Jun 07, 2019 | 5.180 | 5.460 | 4.910 | 5.110 | 60,900 | -0.05(-0.97%) |
Jun 06, 2019 | 5.130 | 5.210 | 4.854 | 5.160 | 25,207 | +0.04(+0.78%) |
Jun 05, 2019 | 5.000 | 5.500 | 4.950 | 5.120 | 89,677 | +0.07(+1.39%) |
Jun 04, 2019 | 4.990 | 5.120 | 4.850 | 5.050 | 80,561 | +0.05(+1.00%) |
Jun 03, 2019 | 5.040 | 5.140 | 4.800 | 5.000 | 30,771 | -0.08(-1.57%) |
May 31, 2019 | 4.810 | 5.080 | 4.810 | 5.080 | 31,900 | +0.26(+5.39%) |
May 30, 2019 | 5.000 | 5.040 | 4.800 | 4.820 | 41,427 | -0.18(-3.60%) |
May 29, 2019 | 4.904 | 5.020 | 4.904 | 5.000 | 9,125 | -0.03(-0.60%) |
May 28, 2019 | 5.120 | 5.197 | 4.935 | 5.030 | 8,471 | -0.15(-2.90%) |
May 24, 2019 | 5.100 | 5.180 | 4.910 | 5.180 | 28,300 | +0.09(+1.77%) |
May 23, 2019 | 5.060 | 5.190 | 4.976 | 5.090 | 8,165 | -0.07(-1.36%) |
May 22, 2019 | 5.086 | 5.180 | 5.056 | 5.160 | 11,195 | +0.04(+0.78%) |
May 21, 2019 | 4.960 | 5.190 | 4.960 | 5.120 | 8,969 | +0.22(+4.49%) |
May 20, 2019 | 5.110 | 5.152 | 4.810 | 4.900 | 28,460 | -0.28(-5.41%) |
May 17, 2019 | 5.120 | 5.230 | 5.060 | 5.180 | 27,600 | +0.03(+0.67%) |
May 16, 2019 | 5.120 | 5.200 | 5.120 | 5.146 | 47,704 | +0.04(+0.70%) |
May 15, 2019 | 5.150 | 5.320 | 5.110 | 5.110 | 112,188 | +0.11(+2.20%) |
May 14, 2019 | 5.890 | 5.900 | 5.000 | 5.000 | 43,366 | -0.89(-15.11%) |
May 13, 2019 | 6.030 | 6.030 | 5.630 | 5.890 | 21,657 | -0.15(-2.48%) |
May 10, 2019 | 5.840 | 6.090 | 5.650 | 6.040 | 48,200 | +0.19(+3.25%) |
May 09, 2019 | 5.970 | 6.000 | 5.850 | 5.850 | 24,585 | -0.18(-2.99%) |
May 08, 2019 | 6.110 | 6.110 | 5.910 | 6.030 | 18,970 | -0.12(-1.95%) |
May 07, 2019 | 5.900 | 6.150 | 5.761 | 6.150 | 78,682 | +0.15(+2.50%) |
May 06, 2019 | 5.820 | 6.300 | 5.762 | 6.000 | 80,980 | +0.13(+2.21%) |
May 03, 2019 | 6.030 | 6.100 | 5.800 | 5.870 | 30,400 | -0.13(-2.17%) |
May 02, 2019 | 6.000 | 6.160 | 5.620 | 6.000 | 46,840 | +0.09(+1.52%) |