Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.100 | 6.220 | 5.901 | 6.000 | 123,458 | -0.09(-1.48%) |
Jul 30, 2019 | 6.080 | 6.260 | 5.900 | 6.090 | 156,465 | -0.11(-1.77%) |
Jul 29, 2019 | 6.200 | 6.332 | 5.955 | 6.200 | 97,689 | -0.06(-0.96%) |
Jul 26, 2019 | 6.880 | 6.880 | 6.130 | 6.260 | 243,900 | -0.73(-10.44%) |
Jul 25, 2019 | 5.850 | 7.220 | 5.850 | 6.990 | 479,687 | +1.17(+20.10%) |
Jul 24, 2019 | 5.860 | 6.370 | 5.520 | 5.820 | 198,407 | +0.01(+0.17%) |
Jul 23, 2019 | 6.550 | 6.650 | 5.750 | 5.810 | 316,207 | -0.68(-10.48%) |
Jul 22, 2019 | 6.600 | 6.760 | 6.250 | 6.490 | 233,667 | -0.14(-2.11%) |
Jul 19, 2019 | 6.880 | 7.070 | 6.540 | 6.630 | 201,100 | -0.35(-5.01%) |
Jul 18, 2019 | 8.530 | 8.530 | 6.930 | 6.980 | 312,737 | -1.60(-18.65%) |
Jul 17, 2019 | 8.870 | 8.870 | 8.450 | 8.580 | 158,387 | -0.27(-3.05%) |
Jul 16, 2019 | 8.790 | 9.110 | 8.600 | 8.850 | 121,845 | +0.07(+0.80%) |
Jul 15, 2019 | 9.210 | 9.330 | 8.670 | 8.780 | 181,716 | -0.39(-4.25%) |
Jul 12, 2019 | 8.580 | 9.230 | 8.580 | 9.170 | 195,400 | +0.60(+7.00%) |
Jul 11, 2019 | 8.360 | 8.600 | 8.000 | 8.570 | 115,568 | +0.34(+4.13%) |
Jul 10, 2019 | 7.920 | 8.310 | 7.780 | 8.230 | 101,839 | +0.38(+4.84%) |
Jul 09, 2019 | 8.180 | 8.260 | 7.780 | 7.850 | 88,738 | -0.34(-4.15%) |
Jul 08, 2019 | 8.140 | 8.380 | 7.960 | 8.190 | 134,050 | +0.01(+0.12%) |
Jul 05, 2019 | 8.250 | 8.260 | 7.810 | 8.180 | 122,300 | -0.11(-1.33%) |
Jul 03, 2019 | 8.710 | 8.820 | 8.110 | 8.290 | 144,400 | -0.43(-4.93%) |
Jul 02, 2019 | 8.450 | 9.170 | 8.290 | 8.720 | 318,490 | +0.24(+2.83%) |
Jul 01, 2019 | 7.930 | 8.550 | 7.930 | 8.480 | 374,513 | +0.88(+11.58%) |
Jun 28, 2019 | 7.270 | 7.750 | 7.250 | 7.600 | 622,500 | +0.40(+5.56%) |
Jun 27, 2019 | 6.780 | 7.300 | 6.730 | 7.200 | 206,781 | +0.43(+6.35%) |
Jun 26, 2019 | 6.770 | 6.850 | 6.580 | 6.770 | 154,994 | +0.01(+0.15%) |
Jun 25, 2019 | 7.090 | 7.220 | 6.670 | 6.760 | 217,269 | -0.34(-4.79%) |
Jun 24, 2019 | 7.160 | 7.290 | 6.900 | 7.100 | 186,238 | -0.13(-1.80%) |
Jun 21, 2019 | 7.520 | 7.680 | 7.130 | 7.230 | 230,900 | -0.37(-4.87%) |
Jun 20, 2019 | 7.750 | 7.920 | 7.400 | 7.600 | 108,755 | -0.11(-1.43%) |
Jun 19, 2019 | 7.700 | 7.870 | 7.410 | 7.710 | 171,392 | -0.03(-0.39%) |
Jun 18, 2019 | 7.320 | 8.219 | 7.320 | 7.740 | 216,374 | +0.31(+4.17%) |
Jun 17, 2019 | 7.840 | 7.890 | 7.360 | 7.430 | 179,835 | -0.42(-5.35%) |
Jun 14, 2019 | 8.150 | 8.150 | 7.440 | 7.850 | 294,300 | -0.34(-4.15%) |
Jun 13, 2019 | 7.920 | 8.460 | 7.790 | 8.190 | 193,173 | +0.30(+3.80%) |
Jun 12, 2019 | 8.400 | 8.400 | 7.810 | 7.890 | 255,792 | -0.51(-6.07%) |
Jun 11, 2019 | 8.880 | 8.910 | 8.320 | 8.400 | 244,260 | -0.40(-4.55%) |
Jun 10, 2019 | 8.500 | 9.480 | 8.500 | 8.800 | 325,558 | +0.35(+4.14%) |
Jun 07, 2019 | 8.960 | 9.210 | 8.410 | 8.450 | 214,900 | -0.51(-5.69%) |
Jun 06, 2019 | 9.520 | 10.05 | 8.570 | 8.960 | 243,823 | -1.01(-10.13%) |
Jun 05, 2019 | 10.00 | 10.09 | 9.110 | 9.970 | 142,986 | -0.05(-0.50%) |
Jun 04, 2019 | 10.18 | 10.44 | 9.850 | 10.02 | 146,563 | +0.11(+1.11%) |
Jun 03, 2019 | 9.580 | 10.35 | 9.360 | 9.910 | 124,542 | +0.41(+4.32%) |
May 31, 2019 | 8.870 | 9.600 | 8.802 | 9.500 | 125,400 | +0.48(+5.32%) |
May 30, 2019 | 8.710 | 9.110 | 8.465 | 9.020 | 153,357 | +0.38(+4.40%) |
May 29, 2019 | 9.470 | 9.470 | 8.510 | 8.640 | 221,502 | -0.91(-9.53%) |
May 28, 2019 | 11.30 | 11.48 | 9.530 | 9.550 | 255,218 | -1.67(-14.88%) |
May 24, 2019 | 10.80 | 11.36 | 10.63 | 11.22 | 95,400 | +0.45(+4.18%) |
May 23, 2019 | 11.48 | 11.54 | 10.54 | 10.77 | 113,111 | -0.93(-7.95%) |
May 22, 2019 | 13.00 | 13.01 | 11.65 | 11.70 | 144,265 | -1.40(-10.69%) |
May 21, 2019 | 13.65 | 13.68 | 13.02 | 13.10 | 108,138 | -0.59(-4.31%) |
May 20, 2019 | 14.08 | 14.08 | 13.62 | 13.69 | 54,857 | -0.47(-3.32%) |
May 17, 2019 | 15.39 | 15.39 | 13.95 | 14.16 | 137,000 | -1.39(-8.94%) |
May 16, 2019 | 15.60 | 15.87 | 15.40 | 15.55 | 51,621 | +0.04(+0.26%) |
May 15, 2019 | 14.92 | 15.77 | 14.60 | 15.51 | 82,814 | +0.46(+3.06%) |
May 14, 2019 | 15.00 | 15.36 | 14.80 | 15.05 | 39,584 | +0.15(+1.01%) |
May 13, 2019 | 16.36 | 16.36 | 14.70 | 14.90 | 142,304 | -1.56(-9.48%) |
May 10, 2019 | 15.97 | 16.52 | 15.54 | 16.46 | 64,900 | +0.46(+2.88%) |
May 09, 2019 | 16.78 | 16.78 | 15.42 | 16.00 | 128,267 | -0.99(-5.83%) |
May 08, 2019 | 16.06 | 17.20 | 15.95 | 16.99 | 73,587 | +0.92(+5.72%) |
May 07, 2019 | 16.91 | 17.16 | 15.84 | 16.07 | 95,493 | -1.07(-6.24%) |
May 06, 2019 | 16.22 | 17.24 | 15.88 | 17.14 | 98,627 | +0.78(+4.77%) |
May 03, 2019 | 15.66 | 16.43 | 15.48 | 16.36 | 95,600 | +0.75(+4.80%) |
May 02, 2019 | 15.29 | 15.80 | 15.25 | 15.61 | 66,403 | +0.25(+1.63%) |