Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.090 | 3.760 | 3.040 | 3.100 | 259,483 | +0.03(+0.98%) |
Jul 30, 2019 | 3.280 | 3.440 | 2.950 | 3.070 | 246,371 | -0.24(-7.25%) |
Jul 29, 2019 | 3.430 | 3.700 | 3.280 | 3.310 | 58,023 | -0.16(-4.61%) |
Jul 26, 2019 | 3.480 | 3.700 | 3.200 | 3.470 | 123,100 | +0.01(+0.29%) |
Jul 25, 2019 | 3.510 | 3.872 | 3.380 | 3.460 | 60,677 | -0.05(-1.42%) |
Jul 24, 2019 | 3.210 | 3.698 | 3.210 | 3.510 | 28,243 | +0.27(+8.33%) |
Jul 23, 2019 | 3.310 | 3.545 | 3.090 | 3.240 | 104,699 | -0.11(-3.28%) |
Jul 22, 2019 | 3.540 | 3.550 | 3.280 | 3.350 | 131,102 | -0.15(-4.29%) |
Jul 19, 2019 | 3.360 | 3.610 | 3.360 | 3.500 | 141,400 | +0.04(+1.16%) |
Jul 18, 2019 | 3.750 | 4.000 | 3.330 | 3.460 | 263,172 | -0.40(-10.36%) |
Jul 17, 2019 | 4.320 | 4.580 | 3.820 | 3.860 | 64,526 | -0.50(-11.47%) |
Jul 16, 2019 | 4.590 | 4.780 | 4.280 | 4.360 | 32,686 | -0.28(-6.03%) |
Jul 15, 2019 | 4.720 | 4.970 | 4.560 | 4.640 | 18,494 | -0.12(-2.52%) |
Jul 12, 2019 | 4.920 | 4.985 | 4.690 | 4.760 | 43,900 | -0.07(-1.45%) |
Jul 11, 2019 | 4.720 | 4.920 | 4.700 | 4.830 | 49,666 | +0.08(+1.68%) |
Jul 10, 2019 | 5.160 | 5.160 | 4.550 | 4.750 | 50,790 | -0.33(-6.50%) |
Jul 09, 2019 | 5.030 | 5.240 | 4.980 | 5.080 | 7,931 | -0.06(-1.17%) |
Jul 08, 2019 | 4.990 | 5.160 | 4.680 | 5.140 | 37,189 | -0.03(-0.58%) |
Jul 05, 2019 | 4.750 | 5.210 | 4.750 | 5.170 | 13,900 | +0.32(+6.60%) |
Jul 03, 2019 | 4.760 | 4.930 | 4.760 | 4.850 | 9,100 | +0.07(+1.46%) |
Jul 02, 2019 | 4.730 | 4.890 | 4.720 | 4.780 | 31,737 | -0.07(-1.44%) |
Jul 01, 2019 | 4.740 | 5.130 | 4.740 | 4.850 | 135,561 | +0.03(+0.62%) |
Jun 28, 2019 | 4.740 | 5.310 | 4.740 | 4.820 | 2,087,400 | -0.03(-0.62%) |
Jun 27, 2019 | 4.780 | 5.050 | 4.670 | 4.850 | 93,510 | -0.05(-1.02%) |
Jun 26, 2019 | 5.890 | 5.890 | 4.720 | 4.900 | 94,825 | +0.04(+0.82%) |
Jun 25, 2019 | 5.150 | 5.360 | 4.680 | 4.860 | 36,595 | -0.21(-4.14%) |
Jun 24, 2019 | 5.520 | 5.520 | 5.000 | 5.070 | 38,986 | -0.46(-8.32%) |
Jun 21, 2019 | 5.940 | 6.100 | 5.350 | 5.530 | 78,600 | -0.36(-6.11%) |
Jun 20, 2019 | 6.040 | 6.153 | 5.850 | 5.890 | 11,265 | +0.01(+0.17%) |
Jun 19, 2019 | 5.870 | 6.110 | 5.855 | 5.880 | 13,734 | -0.02(-0.34%) |
Jun 18, 2019 | 5.840 | 6.065 | 5.840 | 5.900 | 17,379 | +0.27(+4.80%) |
Jun 17, 2019 | 6.260 | 6.260 | 5.580 | 5.630 | 22,796 | -0.47(-7.70%) |
Jun 14, 2019 | 6.890 | 6.930 | 6.070 | 6.100 | 35,700 | -0.85(-12.23%) |
Jun 13, 2019 | 6.280 | 6.950 | 6.160 | 6.950 | 134,754 | +0.66(+10.49%) |
Jun 12, 2019 | 6.320 | 6.650 | 6.120 | 6.290 | 82,608 | +0.11(+1.78%) |
Jun 11, 2019 | 6.330 | 6.740 | 6.005 | 6.180 | 42,791 | -0.07(-1.12%) |
Jun 10, 2019 | 6.720 | 7.010 | 6.060 | 6.250 | 72,543 | -0.64(-9.29%) |
Jun 07, 2019 | 6.760 | 7.190 | 6.750 | 6.890 | 22,400 | +0.18(+2.68%) |
Jun 06, 2019 | 6.600 | 7.060 | 6.600 | 6.710 | 46,661 | -0.22(-3.17%) |
Jun 05, 2019 | 7.500 | 7.600 | 6.750 | 6.930 | 37,367 | -0.17(-2.39%) |
Jun 04, 2019 | 6.960 | 7.240 | 6.430 | 7.100 | 29,857 | +0.09(+1.28%) |
Jun 03, 2019 | 7.200 | 7.210 | 6.720 | 7.010 | 45,080 | -0.13(-1.89%) |
May 31, 2019 | 7.590 | 7.668 | 6.980 | 7.145 | 26,800 | -0.16(-2.12%) |
May 30, 2019 | 7.030 | 7.580 | 7.030 | 7.300 | 19,974 | -0.13(-1.75%) |
May 29, 2019 | 7.670 | 7.750 | 7.220 | 7.430 | 48,363 | -0.26(-3.38%) |
May 28, 2019 | 7.840 | 7.850 | 7.630 | 7.690 | 16,956 | -0.11(-1.41%) |
May 24, 2019 | 7.770 | 7.890 | 7.584 | 7.800 | 21,500 | +0.11(+1.43%) |
May 23, 2019 | 7.690 | 7.980 | 7.331 | 7.690 | 42,038 | +0.07(+0.92%) |
May 22, 2019 | 7.580 | 7.790 | 7.480 | 7.620 | 32,305 | +0.09(+1.20%) |
May 21, 2019 | 7.510 | 7.950 | 7.510 | 7.530 | 25,809 | -0.10(-1.31%) |
May 20, 2019 | 7.820 | 7.820 | 7.610 | 7.630 | 55,119 | -0.19(-2.43%) |
May 17, 2019 | 7.505 | 7.920 | 7.505 | 7.820 | 22,700 | +0.13(+1.69%) |
May 16, 2019 | 7.730 | 7.810 | 7.540 | 7.690 | 22,960 | -0.01(-0.13%) |
May 15, 2019 | 7.440 | 7.770 | 7.440 | 7.700 | 45,160 | +0.27(+3.63%) |
May 14, 2019 | 7.210 | 7.820 | 7.210 | 7.430 | 117,730 | +0.21(+2.91%) |
May 13, 2019 | 7.580 | 7.993 | 7.100 | 7.220 | 39,672 | +0.12(+1.69%) |
May 10, 2019 | 7.640 | 7.710 | 6.530 | 7.100 | 69,600 | -0.24(-3.27%) |
May 09, 2019 | 7.070 | 7.510 | 6.940 | 7.340 | 51,518 | +0.22(+3.09%) |
May 08, 2019 | 7.250 | 7.460 | 6.940 | 7.120 | 59,148 | +0.13(+1.86%) |
May 07, 2019 | 7.090 | 7.300 | 6.990 | 6.990 | 18,022 | -0.19(-2.65%) |
May 06, 2019 | 7.250 | 7.780 | 7.060 | 7.180 | 85,763 | +0.06(+0.84%) |
May 03, 2019 | 7.090 | 7.200 | 6.900 | 7.120 | 89,800 | +0.02(+0.28%) |
May 02, 2019 | 7.010 | 7.220 | 6.980 | 7.100 | 57,152 | +0.08(+1.14%) |