Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.060 | 4.160 | 3.860 | 3.970 | 233,126 | -0.03(-0.75%) |
Jul 30, 2019 | 4.000 | 4.131 | 3.910 | 4.000 | 192,930 | -0.07(-1.72%) |
Jul 29, 2019 | 4.090 | 4.190 | 3.940 | 4.070 | 174,036 | -0.02(-0.49%) |
Jul 26, 2019 | 4.000 | 4.161 | 3.900 | 4.090 | 349,900 | +0.07(+1.74%) |
Jul 25, 2019 | 4.000 | 4.160 | 3.910 | 4.020 | 379,014 | -0.02(-0.50%) |
Jul 24, 2019 | 3.950 | 4.370 | 3.950 | 4.040 | 910,511 | +0.05(+1.25%) |
Jul 23, 2019 | 4.030 | 4.120 | 3.900 | 3.990 | 388,245 | +0.01(+0.25%) |
Jul 22, 2019 | 3.880 | 4.110 | 3.870 | 3.980 | 545,739 | +0.11(+2.84%) |
Jul 19, 2019 | 3.940 | 4.140 | 3.735 | 3.870 | 953,500 | -0.06(-1.53%) |
Jul 18, 2019 | 3.710 | 4.180 | 3.620 | 3.930 | 1,265,000 | +0.18(+4.80%) |
Jul 17, 2019 | 3.860 | 3.970 | 3.660 | 3.750 | 1,414,002 | -0.20(-5.06%) |
Jul 16, 2019 | 4.320 | 5.140 | 3.900 | 3.950 | 6,766,119 | -0.23(-5.50%) |
Jul 15, 2019 | 4.620 | 4.680 | 4.150 | 4.180 | 1,221,715 | -0.43(-9.33%) |
Jul 12, 2019 | 4.600 | 4.700 | 4.250 | 4.610 | 1,096,100 | +0.16(+3.60%) |
Jul 11, 2019 | 5.110 | 5.340 | 4.410 | 4.450 | 1,694,259 | -0.67(-13.09%) |
Jul 10, 2019 | 5.680 | 5.960 | 5.120 | 5.120 | 1,546,606 | -0.50(-8.90%) |
Jul 09, 2019 | 6.250 | 6.550 | 5.610 | 5.620 | 1,825,395 | -0.66(-10.51%) |
Jul 08, 2019 | 7.030 | 7.070 | 6.250 | 6.280 | 1,167,198 | -0.89(-12.41%) |
Jul 05, 2019 | 7.810 | 7.810 | 7.150 | 7.170 | 2,223,900 | -0.72(-9.13%) |
Jul 03, 2019 | 6.700 | 8.600 | 6.700 | 7.890 | 2,287,700 | +1.20(+17.94%) |
Jul 02, 2019 | 6.750 | 6.950 | 6.300 | 6.690 | 1,928,417 | -0.46(-6.43%) |
Jul 01, 2019 | 6.970 | 7.290 | 6.650 | 7.150 | 2,125,068 | +0.50(+7.52%) |
Jun 28, 2019 | 5.740 | 6.720 | 5.720 | 6.650 | 3,272,000 | +0.95(+16.67%) |
Jun 27, 2019 | 5.700 | 5.920 | 5.340 | 5.700 | 1,375,786 | +0.02(+0.35%) |
Jun 26, 2019 | 6.060 | 6.070 | 5.520 | 5.680 | 1,873,769 | -0.28(-4.70%) |
Jun 25, 2019 | 5.950 | 6.590 | 5.620 | 5.960 | 4,204,508 | +0.13(+2.23%) |
Jun 24, 2019 | 4.970 | 6.000 | 4.900 | 5.830 | 5,186,625 | +0.80(+15.90%) |
Jun 21, 2019 | 5.080 | 5.250 | 4.500 | 5.030 | 3,151,900 | -0.25(-4.73%) |
Jun 20, 2019 | 7.530 | 7.600 | 5.100 | 5.280 | 19,209,088 | -1.13(-17.63%) |
Jun 19, 2019 | 4.560 | 7.270 | 3.770 | 6.410 | 85,779,400 | +4.43(+223.74%) |
Jun 18, 2019 | 2.020 | 2.050 | 1.900 | 1.980 | 178,090 | -0.01(-0.50%) |
Jun 17, 2019 | 1.710 | 2.000 | 1.700 | 1.990 | 349,821 | +0.30(+17.75%) |
Jun 14, 2019 | 1.830 | 1.830 | 1.620 | 1.690 | 349,700 | -0.17(-9.14%) |
Jun 13, 2019 | 1.760 | 1.950 | 1.670 | 1.860 | 360,910 | +0.04(+2.20%) |
Jun 12, 2019 | 1.970 | 2.060 | 1.800 | 1.820 | 467,500 | -0.19(-9.45%) |
Jun 11, 2019 | 2.130 | 2.150 | 1.970 | 2.010 | 380,375 | -0.08(-3.83%) |
Jun 10, 2019 | 2.000 | 2.130 | 1.960 | 2.090 | 207,027 | +0.08(+3.98%) |
Jun 07, 2019 | 2.190 | 2.290 | 1.970 | 2.010 | 222,900 | -0.11(-5.19%) |
Jun 06, 2019 | 2.190 | 2.250 | 1.890 | 2.120 | 844,563 | -0.17(-7.42%) |
Jun 05, 2019 | 2.520 | 2.640 | 2.180 | 2.290 | 623,003 | -0.25(-9.84%) |
Jun 04, 2019 | 2.260 | 2.580 | 2.130 | 2.540 | 764,343 | +0.39(+18.14%) |
Jun 03, 2019 | 2.140 | 2.250 | 2.100 | 2.150 | 196,554 | +0.02(+0.94%) |
May 31, 2019 | 2.180 | 2.284 | 2.050 | 2.130 | 962,100 | -0.14(-6.17%) |
May 30, 2019 | 2.250 | 2.370 | 2.200 | 2.270 | 146,852 | +0.00(+0.00%) |
May 29, 2019 | 2.490 | 2.490 | 2.180 | 2.270 | 310,678 | -0.25(-9.92%) |
May 28, 2019 | 2.640 | 2.740 | 2.510 | 2.520 | 138,502 | -0.12(-4.55%) |
May 24, 2019 | 2.820 | 2.910 | 2.600 | 2.640 | 151,100 | -0.17(-6.05%) |
May 23, 2019 | 2.890 | 2.970 | 2.710 | 2.810 | 199,410 | -0.15(-5.07%) |
May 22, 2019 | 3.080 | 3.103 | 2.910 | 2.960 | 118,392 | -0.18(-5.73%) |
May 21, 2019 | 2.940 | 3.170 | 2.670 | 3.140 | 274,680 | +0.16(+5.37%) |
May 20, 2019 | 3.010 | 3.060 | 2.700 | 2.980 | 355,957 | -0.09(-2.93%) |
May 17, 2019 | 3.100 | 3.140 | 3.020 | 3.070 | 125,100 | -0.07(-2.23%) |
May 16, 2019 | 3.230 | 3.240 | 3.110 | 3.140 | 193,199 | -0.11(-3.38%) |
May 15, 2019 | 3.290 | 3.350 | 3.100 | 3.250 | 165,845 | -0.05(-1.52%) |
May 14, 2019 | 3.250 | 3.310 | 3.050 | 3.300 | 231,219 | +0.12(+3.77%) |
May 13, 2019 | 3.470 | 3.470 | 3.010 | 3.180 | 405,700 | -0.27(-7.83%) |
May 10, 2019 | 4.000 | 4.010 | 3.390 | 3.450 | 816,400 | -1.18(-25.49%) |
May 09, 2019 | 4.530 | 4.690 | 4.350 | 4.630 | 163,953 | +0.04(+0.87%) |
May 08, 2019 | 4.500 | 4.650 | 4.450 | 4.590 | 142,559 | +0.09(+2.00%) |
May 07, 2019 | 4.780 | 4.890 | 4.420 | 4.500 | 172,032 | -0.27(-5.66%) |
May 06, 2019 | 4.600 | 4.850 | 4.510 | 4.770 | 239,747 | +0.15(+3.25%) |
May 03, 2019 | 4.250 | 4.650 | 4.169 | 4.620 | 228,900 | +0.38(+8.96%) |
May 02, 2019 | 4.220 | 4.290 | 4.020 | 4.240 | 294,953 | +0.02(+0.47%) |