Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.85 | 15.96 | 14.17 | 14.91 | 427,987 | +0.38(+2.60%) |
Jul 30, 2019 | 12.21 | 14.81 | 12.04 | 14.53 | 413,115 | +2.34(+19.17%) |
Jul 29, 2019 | 13.06 | 13.13 | 11.89 | 12.19 | 209,587 | -0.81(-6.20%) |
Jul 26, 2019 | 13.97 | 13.98 | 12.82 | 13.00 | 207,825 | -1.03(-7.37%) |
Jul 25, 2019 | 16.28 | 16.31 | 13.94 | 14.03 | 492,027 | -1.86(-11.70%) |
Jul 24, 2019 | 15.86 | 16.71 | 15.79 | 15.89 | 148,694 | +0.05(+0.31%) |
Jul 23, 2019 | 15.57 | 15.91 | 15.15 | 15.84 | 120,900 | +0.32(+2.05%) |
Jul 22, 2019 | 15.52 | 16.02 | 15.09 | 15.53 | 88,747 | +0.13(+0.84%) |
Jul 19, 2019 | 15.11 | 15.50 | 14.72 | 15.40 | 106,979 | +0.34(+2.25%) |
Jul 18, 2019 | 15.47 | 15.47 | 14.74 | 15.06 | 163,147 | -0.39(-2.51%) |
Jul 17, 2019 | 16.93 | 16.93 | 15.42 | 15.45 | 273,490 | -1.52(-8.97%) |
Jul 16, 2019 | 18.27 | 18.27 | 16.46 | 16.97 | 257,880 | -1.29(-7.08%) |
Jul 15, 2019 | 19.94 | 19.94 | 18.19 | 18.26 | 161,855 | -1.44(-7.32%) |
Jul 12, 2019 | 19.54 | 19.90 | 19.18 | 19.70 | 68,671 | +0.22(+1.12%) |
Jul 11, 2019 | 20.81 | 21.04 | 19.23 | 19.48 | 159,795 | -1.33(-6.40%) |
Jul 10, 2019 | 20.12 | 20.89 | 19.97 | 20.82 | 312,364 | +1.35(+6.95%) |
Jul 09, 2019 | 19.54 | 19.54 | 18.52 | 19.46 | 99,847 | -0.08(-0.41%) |
Jul 08, 2019 | 20.24 | 20.92 | 19.54 | 19.54 | 104,642 | -0.93(-4.57%) |
Jul 05, 2019 | 19.66 | 20.52 | 19.58 | 20.48 | 103,862 | +0.90(+4.57%) |
Jul 03, 2019 | 19.64 | 19.73 | 19.20 | 19.58 | 38,307 | +0.25(+1.29%) |
Jul 02, 2019 | 21.28 | 21.52 | 19.05 | 19.33 | 255,698 | -2.20(-10.21%) |
Jul 01, 2019 | 23.07 | 23.17 | 21.12 | 21.53 | 187,131 | -0.14(-0.64%) |
Jun 28, 2019 | 20.78 | 21.69 | 20.63 | 21.67 | 231,654 | +17.58(+430.17%) |
Jun 27, 2019 | 4.157 | 4.247 | 4.048 | 4.088 | 821,717 | -0.06(-1.44%) |
Jun 26, 2019 | 3.988 | 4.227 | 3.919 | 4.147 | 1,116,418 | +0.34(+8.88%) |
Jun 25, 2019 | 3.929 | 3.929 | 3.799 | 3.809 | 726,763 | -0.14(-3.53%) |
Jun 24, 2019 | 4.098 | 4.128 | 3.899 | 3.949 | 1,122,816 | -0.10(-2.46%) |
Jun 21, 2019 | 4.128 | 4.187 | 3.978 | 4.048 | 802,647 | -0.02(-0.49%) |
Jun 20, 2019 | 4.028 | 4.242 | 4.028 | 4.068 | 1,566,726 | +0.26(+6.79%) |
Jun 19, 2019 | 3.909 | 3.939 | 3.710 | 3.809 | 934,126 | -0.09(-2.30%) |
Jun 18, 2019 | 3.769 | 3.998 | 3.769 | 3.899 | 1,883,204 | +0.22(+5.95%) |
Jun 17, 2019 | 3.481 | 3.702 | 3.392 | 3.680 | 1,112,645 | +0.15(+4.23%) |
Jun 14, 2019 | 3.799 | 3.829 | 3.511 | 3.531 | 1,474,285 | -0.26(-6.82%) |
Jun 13, 2019 | 3.750 | 3.799 | 3.640 | 3.789 | 872,509 | +0.24(+6.72%) |
Jun 12, 2019 | 3.849 | 3.869 | 3.535 | 3.551 | 1,695,241 | -0.37(-9.39%) |
Jun 11, 2019 | 4.038 | 4.098 | 3.909 | 3.919 | 952,209 | -0.02(-0.51%) |
Jun 10, 2019 | 4.118 | 4.247 | 3.914 | 3.939 | 1,212,135 | -0.13(-3.18%) |
Jun 07, 2019 | 4.128 | 4.190 | 3.988 | 4.068 | 1,146,812 | -0.04(-0.97%) |
Jun 06, 2019 | 4.048 | 4.177 | 3.958 | 4.108 | 638,104 | +0.07(+1.72%) |
Jun 05, 2019 | 4.515 | 4.532 | 3.958 | 4.038 | 1,434,091 | -0.50(-10.96%) |
Jun 04, 2019 | 4.346 | 4.565 | 4.267 | 4.535 | 1,091,461 | +0.31(+7.29%) |
Jun 03, 2019 | 4.217 | 4.287 | 4.078 | 4.227 | 1,127,840 | +0.10(+2.41%) |
May 31, 2019 | 4.068 | 4.287 | 4.028 | 4.128 | 973,875 | -0.16(-3.71%) |
May 30, 2019 | 4.665 | 4.695 | 4.276 | 4.287 | 1,088,810 | -0.38(-8.10%) |
May 29, 2019 | 4.525 | 4.675 | 4.307 | 4.665 | 1,021,123 | +0.01(+0.21%) |
May 28, 2019 | 4.893 | 4.923 | 4.645 | 4.655 | 893,216 | -0.19(-3.90%) |
May 24, 2019 | 5.102 | 5.102 | 4.694 | 4.844 | 684,407 | -0.01(-0.21%) |
May 23, 2019 | 5.401 | 5.401 | 4.794 | 4.854 | 1,427,541 | -0.82(-14.39%) |
May 22, 2019 | 6.226 | 6.265 | 5.669 | 5.669 | 1,198,672 | -0.73(-11.35%) |
May 21, 2019 | 6.077 | 6.405 | 6.067 | 6.395 | 715,378 | +0.37(+6.11%) |
May 20, 2019 | 6.137 | 6.196 | 5.944 | 6.027 | 951,598 | -0.12(-1.94%) |
May 17, 2019 | 6.465 | 6.495 | 6.145 | 6.147 | 608,596 | -0.45(-6.79%) |
May 16, 2019 | 6.713 | 6.783 | 6.554 | 6.594 | 555,529 | +0.03(+0.45%) |
May 15, 2019 | 6.226 | 6.599 | 6.127 | 6.564 | 864,246 | +0.17(+2.64%) |
May 14, 2019 | 6.127 | 6.534 | 6.097 | 6.395 | 845,062 | +0.40(+6.63%) |
May 13, 2019 | 6.345 | 6.405 | 5.923 | 5.997 | 886,451 | -0.50(-7.66%) |
May 10, 2019 | 6.256 | 6.528 | 6.027 | 6.495 | 588,889 | +0.19(+3.00%) |
May 09, 2019 | 6.206 | 6.395 | 5.948 | 6.306 | 704,141 | -0.05(-0.78%) |
May 08, 2019 | 6.156 | 6.554 | 6.047 | 6.355 | 652,980 | +0.18(+2.90%) |
May 07, 2019 | 6.077 | 6.176 | 5.883 | 6.176 | 790,907 | -0.09(-1.43%) |
May 06, 2019 | 5.868 | 6.335 | 5.858 | 6.266 | 824,237 | +0.08(+1.29%) |
May 03, 2019 | 6.007 | 6.263 | 5.918 | 6.186 | 466,024 | +0.30(+5.07%) |
May 02, 2019 | 6.206 | 6.206 | 5.743 | 5.888 | 1,050,211 | -0.50(-7.79%) |