Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.800 | 4.922 | 4.750 | 4.922 | 134,287 | +0.05(+1.07%) |
Jul 30, 2019 | 5.140 | 5.175 | 4.830 | 4.870 | 52,685 | -0.32(-6.17%) |
Jul 29, 2019 | 5.310 | 5.390 | 5.180 | 5.190 | 11,131 | -0.24(-4.42%) |
Jul 26, 2019 | 5.440 | 5.560 | 5.380 | 5.430 | 37,600 | -0.06(-1.00%) |
Jul 25, 2019 | 5.354 | 5.520 | 5.300 | 5.485 | 50,453 | -0.03(-0.62%) |
Jul 24, 2019 | 5.210 | 5.620 | 5.020 | 5.519 | 50,260 | +0.31(+5.88%) |
Jul 23, 2019 | 5.380 | 5.460 | 5.200 | 5.213 | 75,227 | -0.17(-3.10%) |
Jul 22, 2019 | 5.420 | 5.530 | 5.378 | 5.380 | 32,933 | -0.03(-0.47%) |
Jul 19, 2019 | 5.560 | 5.730 | 5.405 | 5.405 | 113,600 | -0.15(-2.74%) |
Jul 18, 2019 | 5.250 | 5.790 | 5.250 | 5.558 | 150,618 | +0.26(+5.00%) |
Jul 17, 2019 | 4.900 | 5.320 | 4.900 | 5.293 | 128,809 | +0.37(+7.58%) |
Jul 16, 2019 | 4.620 | 5.160 | 4.500 | 4.920 | 99,687 | +0.27(+5.81%) |
Jul 15, 2019 | 4.360 | 4.650 | 4.360 | 4.650 | 28,479 | +0.19(+4.32%) |
Jul 12, 2019 | 4.460 | 4.500 | 4.380 | 4.457 | 74,500 | +0.06(+1.27%) |
Jul 11, 2019 | 4.380 | 4.670 | 4.320 | 4.401 | 114,374 | -0.02(-0.56%) |
Jul 10, 2019 | 4.690 | 4.690 | 4.390 | 4.426 | 109,442 | -0.61(-12.18%) |
Jul 09, 2019 | 5.190 | 5.200 | 5.040 | 5.040 | 6,221 | -0.15(-2.89%) |
Jul 08, 2019 | 5.070 | 5.200 | 4.910 | 5.190 | 20,460 | +0.04(+0.78%) |
Jul 05, 2019 | 5.250 | 5.250 | 5.100 | 5.150 | 33,400 | -0.23(-4.36%) |
Jul 03, 2019 | 5.350 | 5.610 | 5.280 | 5.385 | 93,300 | -0.12(-2.18%) |
Jul 02, 2019 | 4.990 | 5.560 | 4.985 | 5.505 | 83,764 | +0.68(+14.15%) |
Jul 01, 2019 | 4.660 | 5.010 | 4.620 | 4.822 | 86,419 | -0.32(-6.22%) |
Jun 28, 2019 | 4.803 | 5.169 | 4.795 | 5.142 | 73,800 | +0.31(+6.44%) |
Jun 27, 2019 | 4.850 | 4.850 | 4.720 | 4.831 | 75,072 | -0.01(-0.23%) |
Jun 26, 2019 | 4.860 | 4.860 | 4.650 | 4.842 | 104,521 | -0.36(-6.95%) |
Jun 25, 2019 | 5.160 | 5.260 | 5.075 | 5.204 | 42,166 | +0.00(+0.06%) |
Jun 24, 2019 | 5.272 | 5.500 | 5.160 | 5.200 | 78,473 | -0.07(-1.28%) |
Jun 21, 2019 | 5.380 | 5.380 | 5.250 | 5.268 | 34,500 | -0.14(-2.63%) |
Jun 20, 2019 | 5.710 | 5.750 | 5.370 | 5.410 | 158,596 | -0.92(-14.52%) |
Jun 19, 2019 | 6.660 | 6.765 | 6.300 | 6.329 | 46,597 | -0.11(-1.72%) |
Jun 18, 2019 | 7.000 | 7.020 | 6.350 | 6.440 | 78,893 | -0.88(-12.02%) |
Jun 17, 2019 | 7.240 | 7.430 | 7.080 | 7.320 | 15,117 | +0.25(+3.53%) |
Jun 14, 2019 | 7.190 | 7.225 | 6.908 | 7.070 | 17,500 | -0.16(-2.19%) |
Jun 13, 2019 | 6.750 | 7.410 | 6.750 | 7.229 | 181,174 | -0.52(-6.68%) |
Jun 12, 2019 | 7.330 | 7.860 | 7.230 | 7.747 | 41,672 | +0.90(+13.07%) |
Jun 11, 2019 | 6.700 | 6.946 | 6.679 | 6.852 | 10,532 | -0.01(-0.08%) |
Jun 10, 2019 | 6.590 | 6.870 | 6.450 | 6.857 | 22,785 | +0.27(+4.05%) |
Jun 07, 2019 | 7.150 | 7.160 | 6.500 | 6.590 | 70,100 | -0.37(-5.37%) |
Jun 06, 2019 | 7.660 | 7.760 | 6.920 | 6.964 | 70,164 | -0.61(-8.00%) |
Jun 05, 2019 | 7.100 | 8.000 | 7.100 | 7.570 | 121,637 | +0.71(+10.35%) |
Jun 04, 2019 | 7.000 | 7.230 | 6.830 | 6.860 | 103,132 | -0.31(-4.32%) |
Jun 03, 2019 | 6.570 | 7.190 | 6.554 | 7.170 | 276,921 | +0.19(+2.67%) |
May 31, 2019 | 6.390 | 7.050 | 6.314 | 6.984 | 211,700 | +1.04(+17.40%) |
May 30, 2019 | 5.290 | 5.991 | 5.230 | 5.949 | 101,377 | +0.65(+12.27%) |
May 29, 2019 | 5.595 | 5.810 | 5.293 | 5.298 | 57,982 | -0.01(-0.28%) |
May 28, 2019 | 5.175 | 5.325 | 5.160 | 5.313 | 16,797 | -0.01(-0.11%) |
May 24, 2019 | 5.450 | 5.662 | 5.310 | 5.319 | 47,000 | -0.20(-3.63%) |
May 23, 2019 | 5.200 | 5.740 | 5.200 | 5.520 | 206,259 | +0.71(+14.66%) |
May 22, 2019 | 4.530 | 4.860 | 4.530 | 4.814 | 92,383 | +0.41(+9.25%) |
May 21, 2019 | 4.390 | 4.480 | 4.386 | 4.407 | 25,932 | +0.02(+0.44%) |
May 20, 2019 | 4.360 | 4.500 | 4.340 | 4.387 | 61,788 | -0.08(-1.68%) |
May 17, 2019 | 4.378 | 4.500 | 4.300 | 4.462 | 36,200 | +0.05(+1.07%) |
May 16, 2019 | 4.440 | 4.470 | 4.340 | 4.415 | 47,640 | -0.16(-3.53%) |
May 15, 2019 | 4.860 | 4.860 | 4.577 | 4.577 | 32,633 | -0.12(-2.54%) |
May 14, 2019 | 4.800 | 4.800 | 4.640 | 4.696 | 79,642 | -0.22(-4.54%) |
May 13, 2019 | 4.440 | 4.950 | 4.360 | 4.920 | 88,604 | +0.17(+3.50%) |
May 10, 2019 | 4.799 | 4.799 | 4.662 | 4.753 | 18,900 | -0.01(-0.30%) |
May 09, 2019 | 4.719 | 4.900 | 4.719 | 4.768 | 95,135 | +0.10(+2.05%) |
May 08, 2019 | 4.830 | 4.830 | 4.640 | 4.672 | 62,853 | -0.19(-3.99%) |
May 07, 2019 | 4.770 | 4.990 | 4.770 | 4.866 | 86,156 | +0.37(+8.14%) |
May 06, 2019 | 4.820 | 4.840 | 4.495 | 4.500 | 76,561 | -0.20(-4.26%) |
May 03, 2019 | 4.740 | 4.740 | 4.580 | 4.700 | 75,400 | -0.06(-1.33%) |
May 02, 2019 | 4.660 | 4.900 | 4.660 | 4.763 | 317,725 | +0.41(+9.33%) |