Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.590 | 3.590 | 3.250 | 3.360 | 269,077 | -0.22(-6.15%) |
Jul 30, 2019 | 3.580 | 3.600 | 3.472 | 3.580 | 84,478 | +0.00(+0.00%) |
Jul 29, 2019 | 3.560 | 3.630 | 3.450 | 3.580 | 177,264 | +0.01(+0.28%) |
Jul 26, 2019 | 3.480 | 3.670 | 3.480 | 3.570 | 191,000 | +0.04(+1.28%) |
Jul 25, 2019 | 3.700 | 3.790 | 3.439 | 3.525 | 421,784 | -0.27(-7.24%) |
Jul 24, 2019 | 3.650 | 3.860 | 3.500 | 3.800 | 360,715 | +0.14(+3.83%) |
Jul 23, 2019 | 3.550 | 3.680 | 3.410 | 3.660 | 125,725 | +0.12(+3.39%) |
Jul 22, 2019 | 3.630 | 3.650 | 3.410 | 3.540 | 262,839 | -0.09(-2.48%) |
Jul 19, 2019 | 3.620 | 3.811 | 3.600 | 3.630 | 152,600 | -0.03(-0.82%) |
Jul 18, 2019 | 3.620 | 3.750 | 3.560 | 3.660 | 132,169 | +0.04(+1.10%) |
Jul 17, 2019 | 3.720 | 3.890 | 3.600 | 3.620 | 191,303 | -0.13(-3.47%) |
Jul 16, 2019 | 3.760 | 3.820 | 3.730 | 3.750 | 147,423 | -0.05(-1.32%) |
Jul 15, 2019 | 3.550 | 3.859 | 3.550 | 3.800 | 263,986 | +0.27(+7.65%) |
Jul 12, 2019 | 3.660 | 3.710 | 3.520 | 3.530 | 269,000 | -0.13(-3.55%) |
Jul 11, 2019 | 3.840 | 3.940 | 3.650 | 3.660 | 477,222 | -0.20(-5.18%) |
Jul 10, 2019 | 3.850 | 3.930 | 3.820 | 3.860 | 118,286 | -0.01(-0.26%) |
Jul 09, 2019 | 3.840 | 3.920 | 3.820 | 3.870 | 161,748 | +0.04(+1.04%) |
Jul 08, 2019 | 3.930 | 4.030 | 3.810 | 3.830 | 317,073 | +0.00(+0.00%) |
Jul 05, 2019 | 3.820 | 3.980 | 3.770 | 3.830 | 176,600 | +0.02(+0.52%) |
Jul 03, 2019 | 3.950 | 3.950 | 3.800 | 3.810 | 149,300 | -0.20(-4.99%) |
Jul 02, 2019 | 4.030 | 4.030 | 3.820 | 4.010 | 249,146 | -0.05(-1.23%) |
Jul 01, 2019 | 3.950 | 4.070 | 3.760 | 4.060 | 737,814 | +0.14(+3.57%) |
Jun 28, 2019 | 4.000 | 4.181 | 3.890 | 3.920 | 661,100 | -0.07(-1.75%) |
Jun 27, 2019 | 4.020 | 4.130 | 3.720 | 3.990 | 783,058 | -0.04(-0.99%) |
Jun 26, 2019 | 3.630 | 4.180 | 3.550 | 4.030 | 2,862,096 | +0.52(+14.81%) |
Jun 25, 2019 | 3.610 | 3.740 | 3.480 | 3.510 | 431,457 | -0.14(-3.84%) |
Jun 24, 2019 | 3.490 | 3.880 | 3.430 | 3.650 | 774,353 | +0.18(+5.19%) |
Jun 21, 2019 | 3.570 | 3.570 | 3.300 | 3.470 | 392,500 | -0.08(-2.25%) |
Jun 20, 2019 | 3.680 | 3.700 | 3.400 | 3.550 | 3,298,061 | -0.30(-7.79%) |
Jun 19, 2019 | 4.750 | 4.750 | 3.760 | 3.850 | 2,086,989 | -1.27(-24.80%) |
Jun 18, 2019 | 5.320 | 5.470 | 5.120 | 5.120 | 203,083 | -0.26(-4.83%) |
Jun 17, 2019 | 5.250 | 5.480 | 5.140 | 5.380 | 151,275 | +0.11(+2.09%) |
Jun 14, 2019 | 5.220 | 5.400 | 5.050 | 5.270 | 156,100 | +0.03(+0.57%) |
Jun 13, 2019 | 5.400 | 5.580 | 5.150 | 5.240 | 177,271 | -0.18(-3.32%) |
Jun 12, 2019 | 5.300 | 5.820 | 5.150 | 5.420 | 341,122 | +0.12(+2.26%) |
Jun 11, 2019 | 5.490 | 5.600 | 5.250 | 5.300 | 240,003 | -0.20(-3.64%) |
Jun 10, 2019 | 5.000 | 6.190 | 4.870 | 5.500 | 991,634 | +0.16(+3.00%) |
Jun 07, 2019 | 5.910 | 5.980 | 5.000 | 5.340 | 653,600 | -0.73(-12.03%) |
Jun 06, 2019 | 6.640 | 6.730 | 5.950 | 6.070 | 766,211 | -0.64(-9.54%) |
Jun 05, 2019 | 5.710 | 7.210 | 5.520 | 6.710 | 2,845,193 | +0.76(+12.77%) |
Jun 04, 2019 | 6.120 | 6.300 | 5.700 | 5.950 | 1,770,103 | -0.76(-11.33%) |
Jun 03, 2019 | 11.00 | 11.28 | 6.570 | 6.710 | 18,339,358 | +1.10(+19.61%) |
May 31, 2019 | 4.740 | 8.000 | 4.633 | 5.610 | 7,921,700 | +1.11(+24.67%) |
May 30, 2019 | 4.250 | 4.693 | 4.250 | 4.500 | 109,885 | +0.27(+6.38%) |
May 29, 2019 | 4.310 | 4.310 | 4.120 | 4.230 | 59,984 | -0.15(-3.48%) |
May 28, 2019 | 4.220 | 4.500 | 4.122 | 4.382 | 48,450 | +0.13(+3.12%) |
May 24, 2019 | 4.510 | 4.540 | 4.040 | 4.250 | 66,600 | -0.20(-4.49%) |
May 23, 2019 | 4.500 | 4.640 | 4.250 | 4.450 | 142,918 | +0.00(+0.00%) |
May 22, 2019 | 4.650 | 4.750 | 4.400 | 4.450 | 91,324 | +3.86(+654.24%) |
May 21, 2019 | 0.6400 | 0.6600 | 0.5900 | 0.5900 | 638,189 | -0.07(-11.12%) |
May 20, 2019 | 0.6900 | 0.6940 | 0.6201 | 0.6638 | 541,937 | -0.03(-4.48%) |
May 17, 2019 | 0.7250 | 0.7449 | 0.6900 | 0.6949 | 369,500 | -0.03(-3.49%) |
May 16, 2019 | 0.7300 | 0.7800 | 0.7100 | 0.7200 | 1,470,256 | +0.00(+0.00%) |
May 15, 2019 | 0.7100 | 0.7200 | 0.6900 | 0.7200 | 324,983 | +0.01(+0.93%) |
May 14, 2019 | 0.7110 | 0.7280 | 0.6800 | 0.7134 | 391,523 | -0.01(-1.61%) |
May 13, 2019 | 0.7142 | 0.7285 | 0.7000 | 0.7251 | 148,271 | +0.01(+1.68%) |
May 10, 2019 | 0.7390 | 0.7500 | 0.7000 | 0.7131 | 361,800 | -0.03(-3.64%) |
May 09, 2019 | 0.6800 | 0.7500 | 0.6800 | 0.7400 | 723,282 | +0.02(+2.78%) |
May 08, 2019 | 0.6963 | 0.7300 | 0.6902 | 0.7200 | 101,718 | +0.02(+2.14%) |
May 07, 2019 | 0.7131 | 0.7300 | 0.7000 | 0.7049 | 272,314 | -0.00(-0.06%) |
May 06, 2019 | 0.7000 | 0.7500 | 0.6900 | 0.7053 | 306,075 | +0.00(+0.33%) |
May 03, 2019 | 0.6900 | 0.7290 | 0.6800 | 0.7030 | 141,000 | +0.01(+0.73%) |
May 02, 2019 | 0.6910 | 0.7200 | 0.6700 | 0.6979 | 197,932 | +0.01(+1.14%) |