Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.530 | 1.550 | 1.340 | 1.350 | 5,123,686 | -0.31(-18.67%) |
Jul 30, 2019 | 1.700 | 1.790 | 1.570 | 1.660 | 5,759,643 | -0.03(-1.78%) |
Jul 29, 2019 | 2.470 | 2.500 | 1.460 | 1.690 | 23,322,628 | -4.00(-70.30%) |
Jul 26, 2019 | 5.600 | 5.760 | 5.560 | 5.690 | 801,200 | +0.08(+1.43%) |
Jul 25, 2019 | 5.530 | 5.610 | 5.380 | 5.610 | 346,733 | +0.09(+1.63%) |
Jul 24, 2019 | 5.370 | 5.580 | 5.350 | 5.520 | 346,095 | +0.13(+2.41%) |
Jul 23, 2019 | 5.500 | 5.500 | 5.310 | 5.390 | 222,151 | -0.06(-1.10%) |
Jul 22, 2019 | 5.310 | 5.490 | 5.160 | 5.450 | 288,063 | +0.17(+3.22%) |
Jul 19, 2019 | 5.310 | 5.503 | 5.230 | 5.280 | 565,200 | -0.05(-0.94%) |
Jul 18, 2019 | 5.350 | 5.610 | 5.210 | 5.330 | 518,546 | -0.02(-0.37%) |
Jul 17, 2019 | 5.540 | 5.550 | 5.280 | 5.350 | 471,492 | -0.19(-3.43%) |
Jul 16, 2019 | 5.880 | 5.940 | 5.415 | 5.540 | 819,760 | -0.40(-6.73%) |
Jul 15, 2019 | 6.200 | 6.240 | 5.915 | 5.940 | 277,690 | -0.26(-4.19%) |
Jul 12, 2019 | 6.220 | 6.300 | 6.110 | 6.200 | 217,400 | +0.00(+0.00%) |
Jul 11, 2019 | 6.340 | 6.390 | 6.140 | 6.200 | 250,374 | -0.14(-2.21%) |
Jul 10, 2019 | 6.420 | 6.490 | 6.230 | 6.340 | 191,210 | -0.03(-0.47%) |
Jul 09, 2019 | 6.210 | 6.390 | 6.200 | 6.370 | 196,628 | +0.32(+5.29%) |
Jul 08, 2019 | 6.300 | 6.320 | 6.050 | 6.050 | 210,332 | -0.24(-3.82%) |
Jul 05, 2019 | 6.370 | 6.445 | 6.260 | 6.290 | 210,800 | -0.07(-1.10%) |
Jul 03, 2019 | 6.260 | 6.390 | 6.180 | 6.360 | 123,300 | +0.12(+1.92%) |
Jul 02, 2019 | 6.650 | 6.650 | 6.170 | 6.240 | 368,224 | -0.26(-4.00%) |
Jul 01, 2019 | 6.370 | 6.720 | 6.280 | 6.500 | 551,362 | +0.21(+3.34%) |
Jun 28, 2019 | 6.090 | 6.310 | 6.029 | 6.290 | 493,600 | +0.19(+3.11%) |
Jun 27, 2019 | 5.730 | 6.130 | 5.660 | 6.100 | 428,472 | +0.41(+7.21%) |
Jun 26, 2019 | 5.770 | 5.880 | 5.680 | 5.690 | 237,555 | -0.06(-1.04%) |
Jun 25, 2019 | 5.800 | 5.880 | 5.680 | 5.750 | 381,524 | -0.01(-0.17%) |
Jun 24, 2019 | 5.940 | 5.940 | 5.660 | 5.760 | 261,640 | -0.18(-3.03%) |
Jun 21, 2019 | 5.960 | 5.990 | 5.780 | 5.940 | 306,000 | -0.06(-1.00%) |
Jun 20, 2019 | 6.320 | 6.540 | 5.950 | 6.000 | 319,193 | -0.25(-4.00%) |
Jun 19, 2019 | 6.080 | 6.270 | 6.010 | 6.250 | 268,503 | +0.21(+3.48%) |
Jun 18, 2019 | 5.950 | 6.150 | 5.910 | 6.040 | 327,351 | +0.14(+2.37%) |
Jun 17, 2019 | 5.690 | 6.010 | 5.680 | 5.900 | 294,155 | +0.25(+4.42%) |
Jun 14, 2019 | 5.880 | 5.890 | 5.560 | 5.650 | 199,700 | -0.21(-3.58%) |
Jun 13, 2019 | 5.800 | 5.980 | 5.670 | 5.860 | 217,321 | +0.07(+1.21%) |
Jun 12, 2019 | 5.520 | 5.860 | 5.470 | 5.790 | 306,904 | +0.26(+4.70%) |
Jun 11, 2019 | 5.590 | 5.600 | 5.400 | 5.530 | 289,132 | -0.01(-0.18%) |
Jun 10, 2019 | 5.700 | 5.750 | 5.530 | 5.540 | 201,760 | -0.11(-1.95%) |
Jun 07, 2019 | 5.550 | 5.670 | 5.440 | 5.650 | 203,400 | +0.13(+2.36%) |
Jun 06, 2019 | 5.660 | 5.710 | 5.450 | 5.520 | 228,090 | -0.15(-2.65%) |
Jun 05, 2019 | 5.600 | 5.750 | 5.570 | 5.670 | 384,041 | +0.11(+1.98%) |
Jun 04, 2019 | 5.400 | 5.630 | 5.260 | 5.560 | 391,413 | +0.21(+3.93%) |
Jun 03, 2019 | 5.380 | 5.450 | 5.100 | 5.350 | 446,041 | -0.03(-0.56%) |
May 31, 2019 | 5.590 | 5.600 | 5.310 | 5.380 | 422,800 | -0.28(-4.95%) |
May 30, 2019 | 5.840 | 5.910 | 5.640 | 5.660 | 303,314 | -0.16(-2.75%) |
May 29, 2019 | 5.860 | 5.930 | 5.670 | 5.820 | 322,242 | -0.10(-1.69%) |
May 28, 2019 | 5.940 | 6.030 | 5.880 | 5.920 | 257,731 | +0.00(+0.00%) |
May 24, 2019 | 5.790 | 5.960 | 5.760 | 5.920 | 499,300 | +0.16(+2.78%) |
May 23, 2019 | 5.790 | 5.861 | 5.620 | 5.760 | 345,910 | -0.12(-2.04%) |
May 22, 2019 | 6.040 | 6.070 | 5.770 | 5.880 | 319,378 | -0.19(-3.13%) |
May 21, 2019 | 5.920 | 6.120 | 5.790 | 6.070 | 313,022 | +0.25(+4.30%) |
May 20, 2019 | 6.200 | 6.280 | 5.780 | 5.820 | 453,953 | -0.38(-6.13%) |
May 17, 2019 | 6.210 | 6.330 | 6.090 | 6.200 | 322,000 | -0.09(-1.43%) |
May 16, 2019 | 6.480 | 6.600 | 6.240 | 6.290 | 331,510 | -0.17(-2.63%) |
May 15, 2019 | 6.390 | 6.590 | 6.373 | 6.460 | 265,023 | +0.01(+0.16%) |
May 14, 2019 | 6.440 | 6.720 | 6.410 | 6.450 | 481,674 | +0.05(+0.78%) |
May 13, 2019 | 6.540 | 6.690 | 6.250 | 6.400 | 379,142 | -0.37(-5.47%) |
May 10, 2019 | 6.850 | 7.060 | 6.650 | 6.770 | 350,500 | -0.11(-1.60%) |
May 09, 2019 | 7.040 | 7.140 | 6.730 | 6.880 | 416,901 | -0.23(-3.23%) |
May 08, 2019 | 7.040 | 7.270 | 6.980 | 7.110 | 392,670 | +0.08(+1.14%) |
May 07, 2019 | 7.000 | 7.250 | 6.890 | 7.030 | 627,738 | +0.02(+0.29%) |
May 06, 2019 | 6.400 | 7.120 | 6.340 | 7.010 | 857,602 | +0.45(+6.86%) |
May 03, 2019 | 6.080 | 6.570 | 6.070 | 6.560 | 699,400 | +0.49(+8.07%) |
May 02, 2019 | 6.000 | 6.191 | 5.875 | 6.070 | 417,244 | +0.10(+1.68%) |