Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.320 | 9.452 | 8.310 | 9.010 | 30,080 | +0.58(+6.88%) |
Jul 30, 2019 | 9.080 | 10.16 | 7.720 | 8.430 | 156,547 | -0.73(-7.97%) |
Jul 29, 2019 | 9.400 | 9.747 | 9.050 | 9.160 | 21,863 | -0.11(-1.19%) |
Jul 26, 2019 | 9.380 | 9.590 | 9.249 | 9.270 | 10,500 | -0.20(-2.11%) |
Jul 25, 2019 | 9.510 | 9.750 | 9.050 | 9.470 | 22,562 | -0.08(-0.84%) |
Jul 24, 2019 | 9.150 | 9.750 | 9.150 | 9.550 | 24,197 | +0.14(+1.49%) |
Jul 23, 2019 | 9.500 | 9.750 | 9.085 | 9.410 | 64,091 | -0.02(-0.21%) |
Jul 22, 2019 | 8.870 | 9.650 | 8.784 | 9.430 | 65,170 | +0.68(+7.77%) |
Jul 19, 2019 | 8.820 | 9.150 | 8.301 | 8.750 | 48,500 | +0.01(+0.11%) |
Jul 18, 2019 | 8.440 | 8.790 | 8.100 | 8.740 | 70,550 | +0.43(+5.17%) |
Jul 17, 2019 | 7.750 | 8.440 | 7.520 | 8.310 | 83,459 | +0.64(+8.38%) |
Jul 16, 2019 | 6.801 | 7.690 | 6.760 | 7.668 | 54,218 | +1.03(+15.47%) |
Jul 15, 2019 | 6.000 | 6.950 | 6.000 | 6.640 | 16,203 | +0.74(+12.54%) |
Jul 12, 2019 | 6.000 | 6.000 | 5.900 | 5.900 | 1,000 | -0.10(-1.67%) |
Jul 11, 2019 | 5.902 | 6.000 | 5.902 | 6.000 | 837 | +0.24(+4.17%) |
Jul 10, 2019 | 5.760 | 5.760 | 5.760 | 5.760 | 12 | +0.00(+0.00%) |
Jul 09, 2019 | 5.760 | 5.760 | 5.760 | 5.760 | 111 | -0.04(-0.69%) |
Jul 08, 2019 | 5.740 | 5.950 | 5.740 | 5.800 | 528 | -0.14(-2.36%) |
Jul 05, 2019 | 5.920 | 5.940 | 5.920 | 5.940 | 1,800 | +0.04(+0.68%) |
Jul 03, 2019 | 5.900 | 5.900 | 5.900 | 5.900 | 100 | +0.00(+0.00%) |
Jul 02, 2019 | 5.900 | 5.900 | 5.900 | 5.900 | 1,000 | +0.10(+1.72%) |
Jul 01, 2019 | 5.800 | 5.800 | 5.800 | 5.800 | 769 | +0.00(+0.00%) |
Jun 28, 2019 | 5.790 | 5.980 | 5.769 | 5.800 | 10,300 | -0.10(-1.69%) |
Jun 26, 2019 | 5.900 | 5.900 | 5.900 | 0 | +0.13(+2.27%) | |
Jun 25, 2019 | 5.769 | 5.769 | 5.769 | 5.769 | 500 | -0.04(-0.61%) |
Jun 24, 2019 | 5.720 | 5.950 | 5.720 | 5.804 | 12,982 | +0.09(+1.65%) |
Jun 21, 2019 | 5.710 | 5.710 | 5.710 | 5.710 | 100 | +0.00(+0.00%) |
Jun 20, 2019 | 5.730 | 5.740 | 5.710 | 5.710 | 1,105 | -0.08(-1.35%) |
Jun 19, 2019 | 5.788 | 5.788 | 5.788 | 5.788 | 150 | +0.00(+0.00%) |
Jun 18, 2019 | 5.788 | 5.788 | 5.788 | 5.788 | 332 | -0.01(-0.21%) |
Jun 17, 2019 | 5.750 | 5.800 | 5.750 | 5.800 | 1,511 | +0.05(+0.87%) |
Jun 14, 2019 | 5.850 | 5.850 | 5.750 | 5.750 | 700 | -0.05(-0.86%) |
Jun 13, 2019 | 5.800 | 5.800 | 5.798 | 5.800 | 3,673 | +0.00(+0.00%) |
Jun 12, 2019 | 5.979 | 5.979 | 5.800 | 5.800 | 2,572 | -0.12(-2.03%) |
Jun 11, 2019 | 6.000 | 6.000 | 5.770 | 5.920 | 2,131 | +0.04(+0.63%) |
Jun 10, 2019 | 5.740 | 6.000 | 5.510 | 5.883 | 11,117 | +0.02(+0.39%) |
Jun 07, 2019 | 5.760 | 5.970 | 5.750 | 5.860 | 2,800 | -0.01(-0.21%) |
Jun 06, 2019 | 5.872 | 5.872 | 5.872 | 5.872 | 159 | +0.13(+2.30%) |
Jun 05, 2019 | 5.740 | 5.740 | 5.740 | 5.740 | 11 | +0.00(+0.00%) |
Jun 04, 2019 | 5.740 | 5.740 | 5.740 | 5.740 | 407 | -0.16(-2.71%) |
Jun 03, 2019 | 5.980 | 6.000 | 5.810 | 5.900 | 12,020 | -0.09(-1.50%) |
May 31, 2019 | 5.920 | 5.990 | 5.920 | 5.990 | 4,500 | +0.22(+3.80%) |
May 30, 2019 | 5.771 | 5.771 | 5.771 | 5.771 | 514 | -0.24(-3.98%) |
May 29, 2019 | 5.740 | 6.010 | 5.740 | 6.010 | 839 | +0.14(+2.44%) |
May 28, 2019 | 6.100 | 6.120 | 5.800 | 5.867 | 11,518 | -0.18(-3.03%) |
May 24, 2019 | 5.850 | 6.060 | 5.850 | 6.050 | 3,300 | +0.20(+3.37%) |
May 23, 2019 | 5.867 | 6.150 | 5.853 | 5.853 | 4,597 | -0.05(-0.80%) |
May 22, 2019 | 5.890 | 5.970 | 5.890 | 5.900 | 862 | -0.10(-1.74%) |
May 21, 2019 | 6.010 | 6.200 | 5.897 | 6.005 | 3,847 | -0.06(-0.91%) |
May 20, 2019 | 5.910 | 6.060 | 5.910 | 6.060 | 1,154 | +0.20(+3.46%) |
May 17, 2019 | 5.900 | 6.150 | 5.857 | 5.857 | 2,200 | -0.20(-3.35%) |
May 16, 2019 | 6.150 | 6.150 | 6.000 | 6.060 | 5,380 | -0.04(-0.66%) |
May 15, 2019 | 5.880 | 6.300 | 5.880 | 6.100 | 8,605 | +0.08(+1.33%) |
May 14, 2019 | 5.980 | 6.020 | 5.980 | 6.020 | 589 | +0.20(+3.44%) |
May 13, 2019 | 6.138 | 6.138 | 5.820 | 5.820 | 5,202 | -0.14(-2.35%) |
May 10, 2019 | 6.040 | 6.050 | 5.930 | 5.960 | 5,300 | -0.10(-1.65%) |
May 09, 2019 | 6.050 | 6.220 | 6.050 | 6.060 | 7,175 | -0.00(-0.00%) |
May 08, 2019 | 6.050 | 6.060 | 5.897 | 6.060 | 2,441 | +0.03(+0.49%) |
May 07, 2019 | 6.060 | 6.060 | 5.950 | 6.030 | 903 | +0.09(+1.52%) |
May 06, 2019 | 5.940 | 5.940 | 5.940 | 5.940 | 204 | -0.12(-1.98%) |
May 03, 2019 | 6.060 | 6.060 | 6.038 | 6.060 | 2,600 | +0.06(+1.00%) |
May 02, 2019 | 6.050 | 6.060 | 6.000 | 6.000 | 1,117 | -0.04(-0.64%) |