Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.800 | 3.900 | 3.700 | 3.700 | 3,191 | -0.01(-0.16%) |
Jul 30, 2019 | 3.600 | 3.797 | 3.600 | 3.706 | 1,823 | -0.01(-0.35%) |
Jul 29, 2019 | 3.600 | 3.799 | 3.600 | 3.719 | 3,062 | +0.04(+1.06%) |
Jul 26, 2019 | 3.800 | 3.800 | 3.601 | 3.680 | 7,050 | -0.07(-1.84%) |
Jul 25, 2019 | 3.680 | 3.800 | 3.612 | 3.749 | 3,334 | +0.00(+0.00%) |
Jul 24, 2019 | 3.708 | 3.800 | 3.621 | 3.749 | 5,845 | -0.18(-4.63%) |
Jul 23, 2019 | 4.000 | 4.000 | 3.628 | 3.931 | 15,422 | +0.03(+0.82%) |
Jul 22, 2019 | 3.900 | 3.900 | 3.610 | 3.899 | 3,368 | -0.08(-2.04%) |
Jul 19, 2019 | 4.000 | 4.009 | 3.802 | 3.980 | 6,750 | +0.18(+4.74%) |
Jul 18, 2019 | 4.500 | 4.500 | 3.500 | 3.800 | 29,156 | -0.78(-16.98%) |
Jul 17, 2019 | 4.270 | 4.810 | 4.200 | 4.577 | 23,547 | +0.31(+7.19%) |
Jul 16, 2019 | 4.200 | 4.500 | 4.060 | 4.270 | 10,867 | -0.08(-1.84%) |
Jul 15, 2019 | 4.900 | 4.900 | 4.321 | 4.350 | 11,161 | -0.15(-3.33%) |
Jul 12, 2019 | 4.900 | 4.900 | 4.200 | 4.500 | 8,270 | -0.05(-1.10%) |
Jul 11, 2019 | 4.150 | 5.000 | 4.150 | 4.550 | 68,768 | +0.33(+7.77%) |
Jul 10, 2019 | 4.300 | 4.389 | 4.060 | 4.222 | 8,982 | +0.03(+0.76%) |
Jul 09, 2019 | 4.499 | 4.499 | 4.100 | 4.190 | 7,503 | -0.04(-0.97%) |
Jul 08, 2019 | 4.400 | 4.600 | 4.100 | 4.231 | 10,340 | -0.05(-1.14%) |
Jul 05, 2019 | 4.200 | 4.550 | 4.200 | 4.280 | 4,130 | +0.18(+4.39%) |
Jul 03, 2019 | 4.200 | 4.680 | 4.000 | 4.100 | 3,330 | -0.10(-2.38%) |
Jul 02, 2019 | 4.700 | 4.700 | 3.600 | 4.200 | 17,981 | -0.09(-2.08%) |
Jul 01, 2019 | 4.200 | 4.500 | 4.200 | 4.289 | 9,944 | +0.19(+4.61%) |
Jun 28, 2019 | 4.500 | 4.500 | 4.100 | 4.100 | 24,070 | +0.10(+2.50%) |
Jun 27, 2019 | 5.100 | 5.400 | 3.600 | 4.000 | 35,446 | -1.20(-23.08%) |
Jun 26, 2019 | 5.500 | 5.600 | 5.100 | 5.200 | 4,408 | -0.20(-3.70%) |
Jun 25, 2019 | 5.300 | 5.500 | 5.200 | 5.400 | 2,594 | +0.01(+0.22%) |
Jun 24, 2019 | 5.400 | 5.699 | 5.200 | 5.388 | 5,883 | +0.16(+3.12%) |
Jun 21, 2019 | 5.241 | 5.400 | 5.200 | 5.225 | 2,860 | -0.28(-5.00%) |
Jun 20, 2019 | 5.600 | 5.800 | 5.124 | 5.500 | 8,202 | +0.00(+0.00%) |
Jun 19, 2019 | 5.300 | 5.800 | 4.900 | 5.500 | 17,879 | +0.40(+7.84%) |
Jun 18, 2019 | 5.300 | 5.400 | 5.050 | 5.100 | 9,980 | -0.25(-4.67%) |
Jun 17, 2019 | 5.386 | 5.396 | 5.000 | 5.350 | 7,604 | +0.00(+0.00%) |
Jun 14, 2019 | 5.300 | 5.399 | 5.180 | 5.350 | 5,900 | +0.05(+0.94%) |
Jun 13, 2019 | 5.100 | 5.600 | 5.000 | 5.300 | 11,465 | -0.10(-1.85%) |
Jun 12, 2019 | 5.700 | 5.700 | 5.000 | 5.400 | 30,500 | -0.40(-6.90%) |
Jun 11, 2019 | 6.500 | 6.600 | 5.700 | 5.800 | 132,702 | -0.20(-3.33%) |
Jun 10, 2019 | 5.200 | 7.000 | 5.200 | 6.000 | 193,362 | +0.82(+15.83%) |
Jun 07, 2019 | 5.500 | 5.500 | 4.801 | 5.180 | 15,960 | -0.32(-5.82%) |
Jun 06, 2019 | 5.701 | 5.900 | 5.202 | 5.500 | 11,750 | -0.20(-3.51%) |
Jun 05, 2019 | 6.089 | 6.102 | 5.600 | 5.700 | 8,826 | -0.29(-4.92%) |
Jun 04, 2019 | 5.900 | 5.997 | 5.613 | 5.995 | 20,854 | +0.25(+4.39%) |
Jun 03, 2019 | 6.000 | 6.280 | 5.600 | 5.743 | 8,156 | -0.06(-0.98%) |
May 31, 2019 | 6.100 | 6.200 | 5.700 | 5.800 | 5,800 | -0.29(-4.73%) |
May 30, 2019 | 6.200 | 6.240 | 5.899 | 6.088 | 2,361 | +0.02(+0.40%) |
May 29, 2019 | 6.200 | 6.294 | 5.500 | 6.064 | 8,602 | +0.00(+0.07%) |
May 28, 2019 | 6.300 | 6.308 | 6.010 | 6.060 | 11,614 | -0.34(-5.31%) |
May 24, 2019 | 6.600 | 6.700 | 6.300 | 6.400 | 3,820 | +0.02(+0.27%) |
May 23, 2019 | 7.245 | 7.300 | 6.350 | 6.383 | 17,630 | -0.52(-7.49%) |
May 22, 2019 | 6.400 | 7.200 | 6.300 | 6.900 | 39,939 | +0.50(+7.81%) |
May 21, 2019 | 6.500 | 6.800 | 6.237 | 6.400 | 27,657 | +0.05(+0.77%) |
May 20, 2019 | 6.438 | 6.700 | 6.351 | 6.351 | 6,239 | -0.09(-1.37%) |
May 17, 2019 | 6.730 | 6.730 | 6.300 | 6.439 | 3,650 | -0.16(-2.41%) |
May 16, 2019 | 6.798 | 6.798 | 6.330 | 6.598 | 1,449 | -0.20(-2.97%) |
May 15, 2019 | 6.700 | 7.000 | 6.500 | 6.800 | 6,867 | +0.10(+1.49%) |
May 14, 2019 | 6.900 | 6.900 | 6.500 | 6.700 | 15,191 | -0.20(-2.90%) |
May 13, 2019 | 7.000 | 7.000 | 6.412 | 6.900 | 14,602 | +0.20(+2.99%) |
May 10, 2019 | 6.800 | 7.000 | 6.300 | 6.700 | 13,970 | -0.14(-2.12%) |
May 09, 2019 | 7.300 | 7.494 | 6.800 | 6.845 | 21,279 | -0.26(-3.61%) |
May 08, 2019 | 7.000 | 7.299 | 6.500 | 7.101 | 49,183 | -0.10(-1.38%) |
May 07, 2019 | 7.806 | 8.438 | 7.200 | 7.200 | 153,341 | -0.70(-8.88%) |
May 06, 2019 | 7.500 | 8.000 | 7.487 | 7.902 | 30,170 | +0.30(+3.97%) |
May 03, 2019 | 7.410 | 7.600 | 7.410 | 7.600 | 10,660 | +0.10(+1.32%) |
May 02, 2019 | 8.050 | 8.050 | 7.280 | 7.501 | 17,183 | -0.70(-8.51%) |