Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.310 | 5.790 | 5.310 | 5.740 | 311,098 | +0.39(+7.29%) |
Jul 30, 2019 | 5.260 | 5.410 | 5.206 | 5.350 | 125,753 | +0.04(+0.75%) |
Jul 29, 2019 | 5.240 | 5.450 | 4.970 | 5.310 | 135,701 | +0.06(+1.14%) |
Jul 26, 2019 | 4.910 | 5.480 | 4.900 | 5.250 | 263,600 | +0.21(+4.17%) |
Jul 25, 2019 | 4.700 | 5.100 | 4.700 | 5.040 | 233,177 | +0.31(+6.55%) |
Jul 24, 2019 | 4.490 | 4.775 | 4.410 | 4.730 | 115,780 | +0.08(+1.72%) |
Jul 23, 2019 | 4.600 | 5.040 | 4.430 | 4.650 | 201,789 | +0.15(+3.33%) |
Jul 22, 2019 | 3.950 | 4.658 | 3.950 | 4.500 | 322,972 | +0.56(+14.21%) |
Jul 19, 2019 | 3.960 | 4.080 | 3.930 | 3.940 | 86,100 | -0.04(-1.01%) |
Jul 18, 2019 | 3.860 | 4.000 | 3.850 | 3.980 | 51,336 | +0.09(+2.31%) |
Jul 17, 2019 | 3.850 | 3.980 | 3.850 | 3.890 | 42,388 | +0.02(+0.52%) |
Jul 16, 2019 | 3.790 | 3.930 | 3.720 | 3.870 | 64,405 | +0.05(+1.31%) |
Jul 15, 2019 | 3.620 | 3.890 | 3.500 | 3.820 | 34,170 | +0.24(+6.70%) |
Jul 12, 2019 | 3.530 | 3.600 | 3.520 | 3.580 | 41,300 | +0.03(+0.85%) |
Jul 11, 2019 | 3.590 | 3.700 | 3.480 | 3.550 | 167,528 | -0.13(-3.53%) |
Jul 10, 2019 | 3.950 | 4.000 | 3.660 | 3.680 | 92,399 | -0.25(-6.36%) |
Jul 09, 2019 | 3.890 | 3.960 | 3.890 | 3.930 | 60,009 | +0.01(+0.26%) |
Jul 08, 2019 | 3.710 | 3.990 | 3.579 | 3.920 | 59,355 | +0.23(+6.23%) |
Jul 05, 2019 | 3.680 | 3.730 | 3.650 | 3.690 | 72,100 | +0.02(+0.54%) |
Jul 03, 2019 | 3.670 | 3.700 | 3.620 | 3.670 | 65,000 | -0.07(-1.87%) |
Jul 02, 2019 | 3.800 | 3.800 | 3.670 | 3.740 | 120,088 | +0.03(+0.81%) |
Jul 01, 2019 | 3.610 | 3.820 | 3.610 | 3.710 | 78,663 | +0.12(+3.34%) |
Jun 28, 2019 | 3.560 | 3.830 | 3.550 | 3.590 | 120,000 | +0.02(+0.56%) |
Jun 27, 2019 | 3.650 | 3.750 | 3.520 | 3.570 | 50,433 | -0.04(-1.11%) |
Jun 26, 2019 | 3.560 | 3.740 | 3.500 | 3.610 | 80,780 | +0.08(+2.27%) |
Jun 25, 2019 | 3.700 | 3.700 | 3.470 | 3.530 | 77,853 | -0.12(-3.29%) |
Jun 24, 2019 | 3.610 | 3.730 | 3.560 | 3.650 | 81,266 | +0.10(+2.82%) |
Jun 21, 2019 | 3.930 | 3.960 | 3.530 | 3.550 | 114,000 | -0.34(-8.74%) |
Jun 20, 2019 | 3.950 | 3.960 | 3.809 | 3.890 | 56,659 | +0.00(+0.00%) |
Jun 19, 2019 | 3.970 | 3.990 | 3.860 | 3.890 | 57,368 | -0.05(-1.27%) |
Jun 18, 2019 | 4.030 | 4.030 | 3.820 | 3.940 | 61,717 | +0.00(+0.00%) |
Jun 17, 2019 | 3.570 | 4.090 | 3.570 | 3.940 | 79,343 | +0.41(+11.61%) |
Jun 14, 2019 | 3.920 | 4.050 | 3.400 | 3.530 | 159,600 | -0.42(-10.63%) |
Jun 13, 2019 | 4.020 | 4.080 | 3.890 | 3.950 | 131,087 | -0.07(-1.74%) |
Jun 12, 2019 | 4.000 | 4.100 | 3.910 | 4.020 | 87,747 | +0.02(+0.50%) |
Jun 11, 2019 | 4.050 | 4.150 | 3.890 | 4.000 | 94,543 | -0.04(-0.99%) |
Jun 10, 2019 | 4.050 | 4.250 | 3.895 | 4.040 | 148,451 | +0.01(+0.25%) |
Jun 07, 2019 | 3.360 | 4.125 | 3.360 | 4.030 | 126,700 | +0.70(+21.02%) |
Jun 06, 2019 | 4.200 | 4.250 | 3.240 | 3.330 | 327,328 | -0.85(-20.33%) |
Jun 05, 2019 | 4.250 | 4.310 | 4.120 | 4.180 | 56,638 | -0.06(-1.42%) |
Jun 04, 2019 | 4.490 | 4.550 | 4.180 | 4.240 | 117,549 | -0.14(-3.20%) |
Jun 03, 2019 | 4.040 | 4.430 | 4.010 | 4.380 | 131,948 | +0.32(+7.88%) |
May 31, 2019 | 4.250 | 4.300 | 4.030 | 4.060 | 133,300 | -0.26(-6.02%) |
May 30, 2019 | 4.540 | 4.600 | 4.180 | 4.320 | 157,587 | -0.17(-3.79%) |
May 29, 2019 | 4.210 | 4.500 | 4.151 | 4.490 | 194,230 | +0.24(+5.65%) |
May 28, 2019 | 4.380 | 4.410 | 4.180 | 4.250 | 70,629 | -0.06(-1.39%) |
May 24, 2019 | 3.950 | 4.400 | 3.950 | 4.310 | 114,900 | +0.38(+9.67%) |
May 23, 2019 | 3.880 | 4.030 | 3.850 | 3.930 | 88,539 | +0.00(+0.00%) |
May 22, 2019 | 3.750 | 4.000 | 3.650 | 3.930 | 83,577 | +0.14(+3.69%) |
May 21, 2019 | 3.700 | 4.100 | 3.662 | 3.790 | 129,572 | +0.16(+4.41%) |
May 20, 2019 | 4.000 | 4.000 | 3.600 | 3.630 | 117,222 | -0.38(-9.48%) |
May 17, 2019 | 3.710 | 4.080 | 3.670 | 4.010 | 301,700 | +0.24(+6.37%) |
May 16, 2019 | 3.640 | 4.000 | 3.590 | 3.770 | 286,383 | +0.15(+4.14%) |
May 15, 2019 | 3.470 | 3.740 | 3.470 | 3.620 | 165,934 | +0.15(+4.32%) |
May 14, 2019 | 3.280 | 3.589 | 3.276 | 3.470 | 194,454 | +0.21(+6.44%) |
May 13, 2019 | 3.000 | 3.280 | 2.985 | 3.260 | 270,725 | +0.18(+5.84%) |
May 10, 2019 | 2.610 | 3.100 | 2.610 | 3.080 | 154,600 | +0.35(+12.82%) |
May 09, 2019 | 2.460 | 3.000 | 2.440 | 2.730 | 351,027 | +0.17(+6.64%) |
May 08, 2019 | 2.540 | 2.590 | 2.440 | 2.560 | 32,552 | +0.04(+1.59%) |
May 07, 2019 | 2.560 | 2.610 | 2.370 | 2.520 | 49,475 | -0.07(-2.70%) |
May 06, 2019 | 2.370 | 2.670 | 2.347 | 2.590 | 102,902 | +0.15(+6.15%) |
May 03, 2019 | 2.660 | 2.670 | 2.375 | 2.440 | 118,900 | -0.21(-7.92%) |
May 02, 2019 | 2.770 | 2.770 | 2.640 | 2.650 | 94,785 | -0.12(-4.33%) |