Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.200 | 4.360 | 4.100 | 4.270 | 186,341 | +0.13(+3.14%) |
Jul 30, 2019 | 4.240 | 4.270 | 4.030 | 4.140 | 184,295 | -0.12(-2.82%) |
Jul 29, 2019 | 4.390 | 4.390 | 4.020 | 4.260 | 293,764 | -0.14(-3.18%) |
Jul 26, 2019 | 4.680 | 4.890 | 4.380 | 4.400 | 193,136 | -0.34(-7.17%) |
Jul 25, 2019 | 4.980 | 4.990 | 4.740 | 4.740 | 152,481 | -0.21(-4.24%) |
Jul 24, 2019 | 5.200 | 5.250 | 4.940 | 4.950 | 193,721 | -0.27(-5.17%) |
Jul 23, 2019 | 5.300 | 5.350 | 5.220 | 5.220 | 62,453 | -0.06(-1.14%) |
Jul 22, 2019 | 5.390 | 5.390 | 5.220 | 5.280 | 104,771 | -0.06(-1.12%) |
Jul 19, 2019 | 5.360 | 5.400 | 5.160 | 5.340 | 107,682 | -0.10(-1.84%) |
Jul 18, 2019 | 5.620 | 5.670 | 5.350 | 5.440 | 89,594 | -0.10(-1.81%) |
Jul 17, 2019 | 5.320 | 5.540 | 5.200 | 5.540 | 131,186 | +0.21(+3.94%) |
Jul 16, 2019 | 5.380 | 5.400 | 5.010 | 5.330 | 125,556 | -0.02(-0.37%) |
Jul 15, 2019 | 5.250 | 5.600 | 5.120 | 5.350 | 207,125 | +0.17(+3.28%) |
Jul 12, 2019 | 5.430 | 5.430 | 5.100 | 5.180 | 220,086 | -0.22(-4.07%) |
Jul 11, 2019 | 5.590 | 5.605 | 5.260 | 5.400 | 171,863 | -0.18(-3.23%) |
Jul 10, 2019 | 5.930 | 5.990 | 5.540 | 5.580 | 229,106 | -0.27(-4.62%) |
Jul 09, 2019 | 6.280 | 6.280 | 5.800 | 5.850 | 178,304 | -0.38(-6.10%) |
Jul 08, 2019 | 6.620 | 6.630 | 6.180 | 6.230 | 198,078 | -0.35(-5.32%) |
Jul 05, 2019 | 6.560 | 6.770 | 6.560 | 6.580 | 72,178 | +0.03(+0.46%) |
Jul 04, 2019 | 6.650 | 6.650 | 6.540 | 6.550 | 49,478 | -0.16(-2.38%) |
Jul 03, 2019 | 6.870 | 6.930 | 6.620 | 6.710 | 78,913 | -0.10(-1.47%) |
Jul 02, 2019 | 6.800 | 7.050 | 6.750 | 6.810 | 150,915 | +0.05(+0.74%) |
Jun 28, 2019 | 6.760 | 6.760 | 6.760 | 0 | -0.07(-1.02%) | |
Jun 27, 2019 | 6.980 | 6.980 | 6.580 | 6.830 | 133,673 | -0.06(-0.87%) |
Jun 26, 2019 | 6.900 | 7.030 | 6.730 | 6.890 | 159,651 | -0.05(-0.72%) |
Jun 25, 2019 | 7.090 | 7.180 | 6.860 | 6.940 | 109,581 | -0.21(-2.94%) |
Jun 24, 2019 | 7.530 | 7.550 | 7.050 | 7.150 | 108,646 | -0.34(-4.54%) |
Jun 21, 2019 | 7.110 | 7.490 | 7.050 | 7.490 | 205,129 | +0.22(+3.03%) |
Jun 20, 2019 | 6.800 | 7.480 | 6.780 | 7.270 | 351,552 | +0.43(+6.29%) |
Jun 19, 2019 | 6.730 | 6.900 | 6.650 | 6.840 | 142,305 | +0.14(+2.09%) |
Jun 18, 2019 | 6.790 | 6.850 | 6.620 | 6.700 | 137,485 | +0.05(+0.75%) |
Jun 17, 2019 | 6.350 | 6.750 | 6.340 | 6.650 | 234,457 | +0.44(+7.09%) |
Jun 14, 2019 | 6.580 | 6.940 | 6.060 | 6.210 | 129,517 | -0.41(-6.19%) |
Jun 13, 2019 | 6.730 | 6.910 | 6.430 | 6.620 | 229,135 | -0.11(-1.63%) |
Jun 12, 2019 | 6.740 | 6.770 | 6.590 | 6.730 | 93,719 | -0.02(-0.30%) |
Jun 11, 2019 | 6.880 | 6.930 | 6.660 | 6.750 | 226,658 | -0.04(-0.59%) |
Jun 10, 2019 | 6.780 | 7.120 | 6.660 | 6.790 | 214,482 | +0.03(+0.44%) |
Jun 07, 2019 | 7.690 | 7.730 | 6.750 | 6.760 | 255,664 | -0.74(-9.87%) |
Jun 06, 2019 | 8.150 | 8.260 | 7.390 | 7.500 | 218,447 | -0.64(-7.86%) |
Jun 05, 2019 | 7.820 | 8.200 | 7.810 | 8.140 | 151,264 | +0.39(+5.03%) |
Jun 04, 2019 | 7.680 | 8.050 | 7.550 | 7.750 | 318,437 | +0.07(+0.91%) |
Jun 03, 2019 | 7.150 | 7.740 | 7.140 | 7.680 | 168,776 | +0.66(+9.40%) |
May 31, 2019 | 6.970 | 7.440 | 6.850 | 7.020 | 79,597 | +0.18(+2.63%) |
May 30, 2019 | 7.000 | 7.020 | 6.840 | 6.840 | 102,872 | -0.08(-1.16%) |
May 29, 2019 | 6.850 | 7.240 | 6.780 | 6.920 | 199,348 | +0.08(+1.17%) |
May 28, 2019 | 6.520 | 6.880 | 6.520 | 6.840 | 155,002 | -0.08(-1.16%) |
May 27, 2019 | 6.860 | 7.000 | 6.750 | 6.920 | 67,723 | -0.03(-0.43%) |
May 24, 2019 | 7.380 | 7.490 | 6.800 | 6.950 | 364,585 | -0.55(-7.33%) |
May 23, 2019 | 7.660 | 7.740 | 7.340 | 7.500 | 171,950 | -0.18(-2.34%) |
May 22, 2019 | 8.160 | 8.160 | 7.650 | 7.680 | 206,997 | -0.46(-5.65%) |
May 21, 2019 | 8.000 | 8.350 | 8.000 | 8.140 | 140,445 | -0.16(-1.93%) |
May 17, 2019 | 8.300 | 8.300 | 8.300 | 0 | -0.21(-2.47%) | |
May 16, 2019 | 8.250 | 8.550 | 8.230 | 8.510 | 221,078 | +0.13(+1.55%) |
May 15, 2019 | 8.480 | 8.530 | 8.350 | 8.380 | 76,410 | -0.05(-0.59%) |
May 14, 2019 | 8.080 | 8.580 | 8.070 | 8.430 | 121,496 | +0.37(+4.59%) |
May 13, 2019 | 8.200 | 8.250 | 7.980 | 8.060 | 139,610 | -0.16(-1.95%) |
May 10, 2019 | 8.200 | 8.350 | 7.980 | 8.220 | 127,380 | -0.01(-0.12%) |
May 09, 2019 | 8.480 | 8.590 | 8.200 | 8.230 | 151,344 | -0.31(-3.63%) |
May 08, 2019 | 8.430 | 8.710 | 8.430 | 8.540 | 113,117 | -0.06(-0.70%) |
May 07, 2019 | 8.590 | 8.770 | 8.500 | 8.600 | 108,696 | -0.01(-0.12%) |
May 06, 2019 | 8.810 | 8.810 | 8.610 | 8.610 | 70,427 | -0.19(-2.16%) |
May 03, 2019 | 8.970 | 8.990 | 8.680 | 8.800 | 50,100 | -0.08(-0.90%) |
May 02, 2019 | 8.890 | 9.150 | 8.610 | 8.880 | 224,898 | +0.09(+1.02%) |