Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.430 | 5.630 | 5.300 | 5.320 | 147,549 | -0.07(-1.30%) |
Jul 30, 2019 | 5.150 | 5.427 | 5.010 | 5.390 | 232,939 | +0.20(+3.85%) |
Jul 29, 2019 | 5.470 | 5.480 | 5.170 | 5.190 | 117,733 | -0.27(-4.95%) |
Jul 26, 2019 | 5.480 | 5.570 | 5.310 | 5.460 | 137,200 | +0.05(+0.92%) |
Jul 25, 2019 | 5.650 | 5.740 | 5.350 | 5.410 | 94,823 | -0.24(-4.25%) |
Jul 24, 2019 | 5.320 | 5.660 | 5.260 | 5.650 | 120,928 | +0.31(+5.81%) |
Jul 23, 2019 | 5.500 | 5.620 | 5.260 | 5.340 | 169,425 | -0.18(-3.26%) |
Jul 22, 2019 | 5.700 | 5.750 | 5.500 | 5.520 | 262,075 | -0.17(-2.99%) |
Jul 19, 2019 | 5.850 | 5.968 | 5.640 | 5.690 | 102,800 | -0.18(-3.07%) |
Jul 18, 2019 | 5.930 | 5.970 | 5.785 | 5.870 | 65,999 | -0.06(-1.01%) |
Jul 17, 2019 | 5.920 | 5.980 | 5.680 | 5.930 | 156,229 | -0.02(-0.34%) |
Jul 16, 2019 | 5.790 | 6.160 | 5.690 | 5.950 | 194,804 | +0.16(+2.76%) |
Jul 15, 2019 | 5.930 | 5.930 | 5.700 | 5.790 | 279,598 | -0.14(-2.36%) |
Jul 12, 2019 | 5.800 | 6.020 | 5.700 | 5.930 | 119,800 | +0.15(+2.60%) |
Jul 11, 2019 | 5.920 | 5.940 | 5.720 | 5.780 | 161,449 | -0.13(-2.20%) |
Jul 10, 2019 | 6.030 | 6.210 | 5.780 | 5.910 | 172,335 | -0.09(-1.50%) |
Jul 09, 2019 | 6.190 | 6.210 | 5.910 | 6.000 | 138,969 | -0.19(-3.07%) |
Jul 08, 2019 | 6.180 | 6.250 | 6.000 | 6.190 | 108,653 | +0.03(+0.49%) |
Jul 05, 2019 | 6.110 | 6.240 | 5.950 | 6.160 | 84,900 | +0.05(+0.82%) |
Jul 03, 2019 | 6.150 | 6.180 | 6.010 | 6.110 | 38,200 | -0.01(-0.16%) |
Jul 02, 2019 | 6.410 | 6.478 | 5.780 | 6.120 | 245,480 | -0.29(-4.52%) |
Jul 01, 2019 | 6.770 | 6.770 | 6.250 | 6.410 | 217,718 | -0.27(-4.04%) |
Jun 28, 2019 | 6.440 | 6.740 | 6.281 | 6.680 | 396,200 | +0.23(+3.57%) |
Jun 27, 2019 | 6.450 | 6.560 | 6.220 | 6.450 | 123,950 | +0.02(+0.31%) |
Jun 26, 2019 | 6.370 | 6.680 | 6.130 | 6.430 | 188,516 | +0.09(+1.42%) |
Jun 25, 2019 | 5.910 | 6.690 | 5.800 | 6.340 | 423,707 | +0.48(+8.19%) |
Jun 24, 2019 | 6.080 | 6.250 | 5.850 | 5.860 | 186,031 | -0.21(-3.46%) |
Jun 21, 2019 | 6.030 | 6.170 | 5.750 | 6.070 | 277,900 | +0.03(+0.50%) |
Jun 20, 2019 | 6.490 | 6.550 | 5.960 | 6.040 | 322,290 | -0.37(-5.77%) |
Jun 19, 2019 | 6.170 | 6.460 | 6.060 | 6.410 | 214,138 | +0.30(+4.91%) |
Jun 18, 2019 | 5.820 | 6.240 | 5.800 | 6.110 | 205,678 | +0.32(+5.53%) |
Jun 17, 2019 | 5.850 | 5.990 | 5.680 | 5.790 | 286,913 | +0.00(+0.00%) |
Jun 14, 2019 | 6.180 | 6.200 | 5.667 | 5.790 | 217,900 | -0.43(-6.91%) |
Jun 13, 2019 | 5.950 | 6.500 | 5.900 | 6.220 | 617,700 | +0.28(+4.71%) |
Jun 12, 2019 | 5.150 | 6.370 | 5.150 | 5.940 | 910,106 | +0.82(+16.02%) |
Jun 11, 2019 | 5.210 | 5.300 | 5.100 | 5.120 | 186,312 | -0.05(-0.97%) |
Jun 10, 2019 | 5.330 | 5.420 | 5.130 | 5.170 | 199,237 | -0.16(-3.00%) |
Jun 07, 2019 | 4.860 | 5.500 | 4.773 | 5.330 | 292,200 | +0.45(+9.22%) |
Jun 06, 2019 | 4.950 | 5.033 | 4.750 | 4.880 | 186,472 | -0.11(-2.20%) |
Jun 05, 2019 | 4.830 | 5.072 | 4.730 | 4.990 | 249,383 | +0.05(+1.01%) |
Jun 04, 2019 | 5.080 | 5.120 | 4.690 | 4.940 | 496,679 | +0.39(+8.57%) |
Jun 03, 2019 | 5.120 | 5.180 | 4.500 | 4.550 | 479,971 | -0.54(-10.61%) |
May 31, 2019 | 5.060 | 5.150 | 4.810 | 5.090 | 436,200 | -0.03(-0.59%) |
May 30, 2019 | 4.510 | 5.460 | 4.220 | 5.120 | 1,311,250 | +0.90(+21.33%) |
May 29, 2019 | 4.350 | 4.380 | 4.150 | 4.220 | 385,382 | -0.10(-2.31%) |
May 28, 2019 | 4.590 | 4.730 | 4.130 | 4.320 | 586,391 | -0.27(-5.88%) |
May 24, 2019 | 4.610 | 4.960 | 4.300 | 4.590 | 767,200 | +0.00(+0.00%) |
May 23, 2019 | 5.260 | 5.300 | 4.400 | 4.590 | 1,912,594 | -0.82(-15.16%) |
May 22, 2019 | 6.960 | 6.960 | 5.360 | 5.410 | 3,294,555 | -3.41(-38.66%) |
May 21, 2019 | 9.020 | 9.180 | 8.610 | 8.820 | 552,939 | -0.16(-1.78%) |
May 20, 2019 | 8.830 | 9.200 | 8.790 | 8.980 | 191,522 | +0.10(+1.13%) |
May 17, 2019 | 8.820 | 9.270 | 8.710 | 8.880 | 153,300 | +0.00(+0.00%) |
May 16, 2019 | 8.910 | 9.060 | 8.700 | 8.880 | 158,564 | +0.03(+0.34%) |
May 15, 2019 | 8.840 | 9.030 | 8.680 | 8.850 | 143,511 | -0.08(-0.90%) |
May 14, 2019 | 8.850 | 9.150 | 8.800 | 8.930 | 260,861 | +0.11(+1.25%) |
May 13, 2019 | 9.260 | 9.290 | 8.775 | 8.820 | 235,700 | -0.50(-5.36%) |
May 10, 2019 | 9.540 | 9.782 | 9.265 | 9.320 | 186,100 | -0.71(-7.08%) |
May 09, 2019 | 10.52 | 10.59 | 9.930 | 10.03 | 122,550 | -0.57(-5.38%) |
May 08, 2019 | 9.770 | 10.88 | 9.299 | 10.60 | 408,457 | +0.83(+8.50%) |
May 07, 2019 | 9.930 | 9.960 | 9.500 | 9.770 | 248,987 | -0.21(-2.10%) |
May 06, 2019 | 9.850 | 10.20 | 9.850 | 9.980 | 174,028 | -0.10(-0.99%) |
May 03, 2019 | 9.900 | 10.22 | 9.690 | 10.08 | 151,800 | +0.28(+2.86%) |
May 02, 2019 | 9.730 | 9.950 | 9.720 | 9.800 | 142,099 | +0.05(+0.51%) |