Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.090 | 8.130 | 7.610 | 7.700 | 5,107,908 | -0.38(-4.70%) |
Jul 30, 2019 | 7.970 | 8.180 | 7.910 | 8.080 | 3,557,857 | +0.13(+1.64%) |
Jul 29, 2019 | 7.900 | 7.950 | 7.700 | 7.950 | 2,394,442 | +0.07(+0.89%) |
Jul 26, 2019 | 7.780 | 7.950 | 7.760 | 7.880 | 2,410,900 | +0.15(+1.94%) |
Jul 25, 2019 | 7.770 | 7.810 | 7.610 | 7.730 | 3,936,640 | -0.07(-0.90%) |
Jul 24, 2019 | 7.600 | 7.890 | 7.520 | 7.800 | 4,475,592 | +0.31(+4.14%) |
Jul 23, 2019 | 7.700 | 7.800 | 7.260 | 7.490 | 5,419,862 | -0.32(-4.10%) |
Jul 22, 2019 | 7.670 | 7.960 | 7.660 | 7.810 | 4,713,606 | +0.13(+1.69%) |
Jul 19, 2019 | 7.760 | 7.860 | 7.550 | 7.680 | 5,893,500 | -0.15(-1.92%) |
Jul 18, 2019 | 7.620 | 7.880 | 7.420 | 7.830 | 6,849,274 | +0.23(+3.03%) |
Jul 17, 2019 | 7.260 | 7.610 | 7.230 | 7.600 | 4,453,777 | +0.38(+5.26%) |
Jul 16, 2019 | 6.940 | 7.320 | 6.880 | 7.220 | 4,173,412 | +0.24(+3.44%) |
Jul 15, 2019 | 7.020 | 7.140 | 6.910 | 6.980 | 3,238,742 | -0.01(-0.14%) |
Jul 12, 2019 | 6.750 | 7.035 | 6.750 | 6.990 | 3,200,000 | +0.24(+3.56%) |
Jul 11, 2019 | 6.820 | 6.910 | 6.620 | 6.750 | 4,782,728 | -0.10(-1.46%) |
Jul 10, 2019 | 6.720 | 6.850 | 6.540 | 6.850 | 4,696,858 | +0.30(+4.58%) |
Jul 09, 2019 | 6.230 | 6.640 | 6.165 | 6.550 | 3,525,822 | +0.35(+5.65%) |
Jul 08, 2019 | 6.360 | 6.430 | 6.040 | 6.200 | 3,887,904 | -0.06(-0.96%) |
Jul 05, 2019 | 6.010 | 6.320 | 5.980 | 6.260 | 3,990,800 | +0.02(+0.32%) |
Jul 03, 2019 | 6.370 | 6.400 | 6.130 | 6.240 | 3,484,800 | +0.00(+0.00%) |
Jul 02, 2019 | 5.870 | 6.310 | 5.860 | 6.240 | 5,146,943 | +0.45(+7.77%) |
Jul 01, 2019 | 5.640 | 5.875 | 5.560 | 5.790 | 3,190,644 | -0.03(-0.52%) |
Jun 28, 2019 | 5.780 | 5.820 | 5.680 | 5.820 | 3,257,200 | +0.07(+1.22%) |
Jun 27, 2019 | 5.710 | 5.760 | 5.630 | 5.750 | 3,022,414 | +0.05(+0.88%) |
Jun 26, 2019 | 5.330 | 5.820 | 5.280 | 5.700 | 4,687,831 | +0.25(+4.59%) |
Jun 25, 2019 | 5.500 | 5.630 | 5.270 | 5.450 | 5,361,748 | -0.04(-0.73%) |
Jun 24, 2019 | 5.460 | 5.560 | 5.267 | 5.490 | 4,276,623 | +0.06(+1.10%) |
Jun 21, 2019 | 5.140 | 5.430 | 4.920 | 5.430 | 11,976,300 | +0.32(+6.26%) |
Jun 20, 2019 | 4.680 | 5.200 | 4.670 | 5.110 | 7,461,151 | +0.60(+13.30%) |
Jun 19, 2019 | 4.440 | 4.540 | 4.345 | 4.510 | 2,542,757 | +0.03(+0.67%) |
Jun 18, 2019 | 4.380 | 4.530 | 4.350 | 4.480 | 2,570,420 | +0.18(+4.19%) |
Jun 17, 2019 | 4.240 | 4.320 | 4.193 | 4.300 | 1,990,979 | +0.04(+0.94%) |
Jun 14, 2019 | 4.380 | 4.470 | 4.220 | 4.260 | 3,490,200 | -0.06(-1.39%) |
Jun 13, 2019 | 4.330 | 4.330 | 4.210 | 4.320 | 2,121,245 | +0.02(+0.47%) |
Jun 12, 2019 | 4.300 | 4.390 | 4.210 | 4.300 | 1,818,613 | +0.04(+0.94%) |
Jun 11, 2019 | 4.150 | 4.310 | 4.110 | 4.260 | 1,937,247 | +0.09(+2.16%) |
Jun 10, 2019 | 4.220 | 4.245 | 4.134 | 4.170 | 2,376,167 | -0.14(-3.25%) |
Jun 07, 2019 | 4.310 | 4.500 | 4.255 | 4.310 | 2,373,800 | +0.03(+0.70%) |
Jun 06, 2019 | 4.300 | 4.415 | 4.195 | 4.280 | 2,153,885 | +0.04(+0.94%) |
Jun 05, 2019 | 4.350 | 4.465 | 4.140 | 4.240 | 2,861,952 | +0.01(+0.24%) |
Jun 04, 2019 | 4.120 | 4.245 | 4.030 | 4.230 | 3,132,852 | +0.04(+0.95%) |
Jun 03, 2019 | 3.810 | 4.230 | 3.810 | 4.190 | 5,299,603 | +0.47(+12.63%) |
May 31, 2019 | 3.760 | 3.800 | 3.615 | 3.720 | 2,444,800 | +0.08(+2.20%) |
May 30, 2019 | 3.480 | 3.660 | 3.440 | 3.640 | 2,972,209 | +0.12(+3.41%) |
May 29, 2019 | 3.610 | 3.660 | 3.490 | 3.520 | 1,941,341 | -0.10(-2.76%) |
May 28, 2019 | 3.470 | 3.805 | 3.430 | 3.620 | 5,881,792 | +0.51(+16.40%) |
May 24, 2019 | 3.200 | 3.200 | 3.050 | 3.110 | 2,243,900 | -0.08(-2.51%) |
May 23, 2019 | 3.450 | 3.470 | 3.180 | 3.190 | 3,101,150 | -0.26(-7.54%) |
May 22, 2019 | 3.420 | 3.520 | 3.380 | 3.450 | 1,363,660 | +0.01(+0.29%) |
May 21, 2019 | 3.430 | 3.490 | 3.370 | 3.440 | 965,610 | +0.02(+0.58%) |
May 20, 2019 | 3.530 | 3.540 | 3.400 | 3.420 | 960,435 | -0.11(-3.12%) |
May 17, 2019 | 3.600 | 3.630 | 3.520 | 3.530 | 1,315,300 | -0.08(-2.22%) |
May 16, 2019 | 3.810 | 3.810 | 3.553 | 3.610 | 1,892,852 | -0.19(-5.00%) |
May 15, 2019 | 3.670 | 3.880 | 3.650 | 3.800 | 1,532,310 | +0.17(+4.68%) |
May 14, 2019 | 3.690 | 3.710 | 3.560 | 3.630 | 1,356,951 | -0.03(-0.82%) |
May 13, 2019 | 3.610 | 3.720 | 3.560 | 3.660 | 2,496,354 | +0.16(+4.57%) |
May 10, 2019 | 3.550 | 3.640 | 3.480 | 3.500 | 1,579,500 | -0.01(-0.28%) |
May 09, 2019 | 3.500 | 3.550 | 3.440 | 3.510 | 1,365,513 | +0.02(+0.57%) |
May 08, 2019 | 3.520 | 3.580 | 3.400 | 3.490 | 1,865,558 | -0.02(-0.57%) |
May 07, 2019 | 3.550 | 3.600 | 3.485 | 3.510 | 2,997,437 | -0.11(-3.04%) |
May 06, 2019 | 3.430 | 3.700 | 3.400 | 3.620 | 1,879,880 | +0.20(+5.85%) |
May 03, 2019 | 3.930 | 4.020 | 3.385 | 3.420 | 5,406,100 | -0.69(-16.79%) |
May 02, 2019 | 4.040 | 4.126 | 3.930 | 4.110 | 2,092,852 | +0.00(+0.00%) |