Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.790 | 4.990 | 4.260 | 4.400 | 144,706 | -0.43(-8.90%) |
Jul 30, 2019 | 4.710 | 4.868 | 4.570 | 4.830 | 34,951 | +0.10(+2.11%) |
Jul 29, 2019 | 4.870 | 4.900 | 4.700 | 4.730 | 49,655 | -0.19(-3.86%) |
Jul 26, 2019 | 4.950 | 5.000 | 4.800 | 4.920 | 72,000 | -0.10(-1.99%) |
Jul 25, 2019 | 5.220 | 5.230 | 4.840 | 5.020 | 541,090 | +0.26(+5.46%) |
Jul 24, 2019 | 4.810 | 4.970 | 4.760 | 4.760 | 139,676 | -0.10(-2.06%) |
Jul 23, 2019 | 5.020 | 5.240 | 4.770 | 4.860 | 162,972 | -0.14(-2.80%) |
Jul 22, 2019 | 5.510 | 5.700 | 5.000 | 5.000 | 397,507 | -0.64(-11.35%) |
Jul 19, 2019 | 5.290 | 6.040 | 5.250 | 5.640 | 506,300 | +0.39(+7.43%) |
Jul 18, 2019 | 5.390 | 5.590 | 5.060 | 5.250 | 546,273 | -0.45(-7.89%) |
Jul 17, 2019 | 6.330 | 7.350 | 5.630 | 5.700 | 3,579,543 | -0.30(-5.00%) |
Jul 16, 2019 | 6.060 | 6.170 | 5.430 | 6.000 | 2,042,321 | -0.23(-3.69%) |
Jul 15, 2019 | 7.150 | 8.850 | 5.650 | 6.230 | 37,727,988 | +3.01(+93.48%) |
Jul 12, 2019 | 3.258 | 3.380 | 3.206 | 3.220 | 6,700 | -0.15(-4.45%) |
Jul 11, 2019 | 3.320 | 3.428 | 3.220 | 3.370 | 19,358 | +0.10(+3.05%) |
Jul 10, 2019 | 3.474 | 3.480 | 3.270 | 3.270 | 15,942 | -0.05(-1.50%) |
Jul 09, 2019 | 3.470 | 3.500 | 3.300 | 3.320 | 26,982 | -0.17(-4.95%) |
Jul 08, 2019 | 3.578 | 3.638 | 3.490 | 3.493 | 32,587 | -0.19(-5.08%) |
Jul 05, 2019 | 3.750 | 3.750 | 3.580 | 3.680 | 10,300 | -0.09(-2.39%) |
Jul 03, 2019 | 3.720 | 3.934 | 3.670 | 3.770 | 37,100 | +0.17(+4.72%) |
Jul 02, 2019 | 3.650 | 3.780 | 3.550 | 3.600 | 31,393 | -0.01(-0.28%) |
Jul 01, 2019 | 3.470 | 3.650 | 3.340 | 3.610 | 73,024 | +0.29(+8.73%) |
Jun 28, 2019 | 3.400 | 3.640 | 3.320 | 3.320 | 32,300 | -0.03(-0.90%) |
Jun 27, 2019 | 3.180 | 3.490 | 3.180 | 3.350 | 22,344 | +0.04(+1.21%) |
Jun 26, 2019 | 3.290 | 3.445 | 3.218 | 3.310 | 54,669 | +0.02(+0.61%) |
Jun 25, 2019 | 3.180 | 3.340 | 3.010 | 3.290 | 40,238 | +0.11(+3.46%) |
Jun 24, 2019 | 3.350 | 3.350 | 3.000 | 3.180 | 51,410 | -0.16(-4.79%) |
Jun 21, 2019 | 3.460 | 3.533 | 3.210 | 3.340 | 101,600 | -0.16(-4.57%) |
Jun 20, 2019 | 3.670 | 3.670 | 3.420 | 3.500 | 16,176 | -0.04(-1.13%) |
Jun 19, 2019 | 3.450 | 3.600 | 3.330 | 3.540 | 24,358 | +0.13(+3.81%) |
Jun 18, 2019 | 3.400 | 3.540 | 3.310 | 3.410 | 71,719 | +0.11(+3.33%) |
Jun 17, 2019 | 3.300 | 3.773 | 2.920 | 3.300 | 58,608 | -0.13(-3.79%) |
Jun 14, 2019 | 3.660 | 3.660 | 3.420 | 3.430 | 15,700 | -0.20(-5.51%) |
Jun 13, 2019 | 3.750 | 3.850 | 3.310 | 3.630 | 75,843 | -0.12(-3.20%) |
Jun 12, 2019 | 3.260 | 3.750 | 3.250 | 3.750 | 180,548 | +0.46(+13.98%) |
Jun 11, 2019 | 3.020 | 3.770 | 3.020 | 3.290 | 144,861 | +0.28(+9.30%) |
Jun 10, 2019 | 3.300 | 3.460 | 2.862 | 3.010 | 60,891 | -0.19(-5.94%) |
Jun 07, 2019 | 3.000 | 3.550 | 2.950 | 3.200 | 188,000 | +0.24(+8.11%) |
Jun 06, 2019 | 2.710 | 3.266 | 2.630 | 2.960 | 136,538 | +0.21(+7.64%) |
Jun 05, 2019 | 3.010 | 3.320 | 2.550 | 2.750 | 75,949 | -0.26(-8.70%) |
Jun 04, 2019 | 2.910 | 3.500 | 2.910 | 3.012 | 39,953 | +0.02(+0.53%) |
Jun 03, 2019 | 2.990 | 3.010 | 2.740 | 2.996 | 18,109 | -0.13(-4.22%) |
May 31, 2019 | 3.290 | 3.290 | 3.050 | 3.128 | 29,660 | -0.27(-8.00%) |
May 30, 2019 | 3.000 | 3.500 | 2.900 | 3.400 | 90,521 | +0.58(+20.78%) |
May 29, 2019 | 3.020 | 3.020 | 2.803 | 2.815 | 12,362 | -0.14(-4.67%) |
May 28, 2019 | 2.900 | 3.149 | 2.600 | 2.953 | 27,584 | +0.13(+4.68%) |
May 24, 2019 | 2.800 | 3.240 | 2.600 | 2.821 | 38,100 | -0.12(-3.95%) |
May 23, 2019 | 3.681 | 3.681 | 2.526 | 2.937 | 35,955 | -0.57(-16.23%) |
May 22, 2019 | 3.400 | 3.900 | 3.200 | 3.506 | 57,381 | +0.16(+4.66%) |
May 21, 2019 | 3.200 | 3.800 | 3.110 | 3.350 | 45,993 | +0.19(+5.95%) |
May 20, 2019 | 3.440 | 3.499 | 3.100 | 3.162 | 19,101 | -0.04(-1.19%) |
May 17, 2019 | 3.700 | 3.785 | 3.110 | 3.200 | 97,520 | -0.50(-13.51%) |
May 16, 2019 | 3.888 | 3.888 | 3.661 | 3.700 | 12,245 | -0.19(-4.84%) |
May 15, 2019 | 4.100 | 4.245 | 3.500 | 3.888 | 38,325 | -0.21(-5.19%) |
May 14, 2019 | 4.300 | 4.484 | 4.100 | 4.101 | 14,239 | -0.09(-2.15%) |
May 13, 2019 | 4.110 | 4.397 | 4.069 | 4.191 | 19,490 | -0.00(-0.10%) |
May 10, 2019 | 4.110 | 4.345 | 4.100 | 4.195 | 5,520 | +0.02(+0.36%) |
May 09, 2019 | 4.270 | 4.385 | 4.059 | 4.180 | 5,467 | -0.07(-1.65%) |
May 08, 2019 | 4.219 | 4.468 | 4.050 | 4.250 | 13,324 | +0.10(+2.43%) |
May 07, 2019 | 4.600 | 4.900 | 4.005 | 4.149 | 31,514 | -0.45(-9.80%) |
May 06, 2019 | 4.799 | 4.829 | 4.410 | 4.600 | 6,278 | +0.00(+0.02%) |
May 03, 2019 | 4.620 | 4.800 | 4.593 | 4.599 | 14,090 | -0.10(-2.13%) |
May 02, 2019 | 4.690 | 4.845 | 4.550 | 4.699 | 6,295 | -0.10(-2.10%) |