Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.420 | 3.550 | 3.370 | 3.510 | 85,152 | +0.12(+3.54%) |
Jul 30, 2019 | 3.310 | 3.420 | 3.160 | 3.390 | 66,975 | +0.13(+3.99%) |
Jul 29, 2019 | 3.440 | 3.490 | 3.220 | 3.260 | 142,230 | -0.21(-6.05%) |
Jul 26, 2019 | 3.380 | 3.500 | 3.230 | 3.470 | 119,200 | +0.10(+2.97%) |
Jul 25, 2019 | 3.700 | 3.700 | 3.315 | 3.370 | 114,755 | -0.32(-8.67%) |
Jul 24, 2019 | 3.503 | 3.760 | 3.503 | 3.690 | 63,663 | +0.05(+1.37%) |
Jul 23, 2019 | 3.430 | 3.760 | 3.370 | 3.640 | 179,463 | +0.17(+4.90%) |
Jul 22, 2019 | 3.900 | 3.900 | 3.210 | 3.470 | 231,825 | -0.43(-11.03%) |
Jul 19, 2019 | 4.130 | 4.130 | 3.750 | 3.900 | 268,700 | -0.27(-6.47%) |
Jul 18, 2019 | 5.410 | 5.500 | 3.930 | 4.170 | 1,080,555 | -1.21(-22.49%) |
Jul 17, 2019 | 5.260 | 5.550 | 5.200 | 5.380 | 228,906 | +0.15(+2.87%) |
Jul 16, 2019 | 5.310 | 5.400 | 5.100 | 5.230 | 209,534 | +0.01(+0.19%) |
Jul 15, 2019 | 4.950 | 5.970 | 4.930 | 5.220 | 613,846 | +0.31(+6.31%) |
Jul 12, 2019 | 5.180 | 5.209 | 4.720 | 4.910 | 76,300 | -0.24(-4.66%) |
Jul 11, 2019 | 4.960 | 5.300 | 4.910 | 5.150 | 248,746 | +0.28(+5.75%) |
Jul 10, 2019 | 4.530 | 5.200 | 4.360 | 4.870 | 227,587 | +0.20(+4.28%) |
Jul 09, 2019 | 4.760 | 4.760 | 4.080 | 4.670 | 186,684 | -0.09(-1.89%) |
Jul 08, 2019 | 4.950 | 5.040 | 4.730 | 4.760 | 55,541 | -0.29(-5.67%) |
Jul 05, 2019 | 5.250 | 5.260 | 4.550 | 5.046 | 136,000 | -0.20(-3.88%) |
Jul 03, 2019 | 5.420 | 5.447 | 5.100 | 5.250 | 427,300 | -0.17(-3.14%) |
Jul 02, 2019 | 5.380 | 5.650 | 5.010 | 5.420 | 116,384 | -0.04(-0.73%) |
Jul 01, 2019 | 4.950 | 5.710 | 4.810 | 5.460 | 132,150 | +0.33(+6.44%) |
Jun 28, 2019 | 5.040 | 5.317 | 4.974 | 5.130 | 29,357 | +0.16(+3.21%) |
Jun 27, 2019 | 5.075 | 5.352 | 4.970 | 4.970 | 12,691 | -0.07(-1.39%) |
Jun 26, 2019 | 5.460 | 5.460 | 5.040 | 5.040 | 8,635 | -0.21(-4.00%) |
Jun 25, 2019 | 5.460 | 5.600 | 5.072 | 5.250 | 22,949 | -0.21(-3.85%) |
Jun 24, 2019 | 5.674 | 5.740 | 5.390 | 5.460 | 15,820 | -0.03(-0.51%) |
Jun 21, 2019 | 5.267 | 5.823 | 5.265 | 5.488 | 208,207 | +0.11(+1.95%) |
Jun 20, 2019 | 5.180 | 5.571 | 5.110 | 5.383 | 23,110 | +0.20(+3.95%) |
Jun 19, 2019 | 4.969 | 5.320 | 4.760 | 5.179 | 49,014 | +0.28(+5.69%) |
Jun 18, 2019 | 4.760 | 5.040 | 4.760 | 4.900 | 46,976 | +0.04(+0.84%) |
Jun 17, 2019 | 5.320 | 5.320 | 4.341 | 4.859 | 58,002 | -0.46(-8.63%) |
Jun 14, 2019 | 5.600 | 5.880 | 5.180 | 5.319 | 147,621 | -0.42(-7.32%) |
Jun 13, 2019 | 5.180 | 5.600 | 5.047 | 5.739 | 188,763 | +0.42(+7.90%) |
Jun 12, 2019 | 5.405 | 5.405 | 5.068 | 5.319 | 12,114 | -0.07(-1.32%) |
Jun 11, 2019 | 5.530 | 5.530 | 5.180 | 5.390 | 49,345 | -0.08(-1.53%) |
Jun 10, 2019 | 5.348 | 5.634 | 5.334 | 5.474 | 7,627 | +0.01(+0.26%) |
Jun 07, 2019 | 5.460 | 5.711 | 5.391 | 5.460 | 8,085 | +0.01(+0.10%) |
Jun 06, 2019 | 5.533 | 5.748 | 5.390 | 5.454 | 6,369 | +0.04(+0.78%) |
Jun 05, 2019 | 5.676 | 5.865 | 5.390 | 5.412 | 11,689 | -0.26(-4.64%) |
Jun 04, 2019 | 5.468 | 6.370 | 5.320 | 5.676 | 12,424 | +0.08(+1.35%) |
Jun 03, 2019 | 6.020 | 6.300 | 5.320 | 5.600 | 36,425 | -0.45(-7.41%) |
May 31, 2019 | 5.838 | 6.615 | 5.771 | 6.048 | 40,085 | +0.07(+1.17%) |
May 30, 2019 | 5.880 | 6.153 | 5.740 | 5.978 | 4,284 | +0.10(+1.67%) |
May 29, 2019 | 6.104 | 6.104 | 5.757 | 5.880 | 6,695 | -0.27(-4.33%) |
May 28, 2019 | 5.908 | 6.160 | 5.880 | 6.146 | 4,327 | -0.01(-0.11%) |
May 24, 2019 | 6.160 | 6.300 | 5.880 | 6.153 | 8,100 | +0.09(+1.50%) |
May 23, 2019 | 6.413 | 6.524 | 6.038 | 6.062 | 10,286 | -0.38(-5.97%) |
May 22, 2019 | 6.300 | 6.605 | 6.300 | 6.447 | 16,636 | -0.01(-0.13%) |
May 21, 2019 | 6.300 | 6.580 | 6.300 | 6.455 | 5,427 | +0.16(+2.47%) |
May 20, 2019 | 6.440 | 6.580 | 6.160 | 6.300 | 10,504 | -0.20(-3.10%) |
May 17, 2019 | 6.300 | 6.580 | 6.300 | 6.502 | 10,464 | +0.06(+0.96%) |
May 16, 2019 | 6.580 | 6.720 | 6.440 | 6.440 | 18,005 | -0.18(-2.71%) |
May 15, 2019 | 6.874 | 6.874 | 6.405 | 6.619 | 21,443 | -0.35(-5.06%) |
May 14, 2019 | 7.308 | 7.699 | 6.300 | 6.972 | 49,890 | -0.46(-6.21%) |
May 13, 2019 | 7.700 | 7.711 | 7.393 | 7.434 | 6,263 | -0.07(-0.88%) |
May 10, 2019 | 7.784 | 8.162 | 7.140 | 7.500 | 19,000 | -0.27(-3.48%) |
May 09, 2019 | 8.400 | 8.401 | 7.770 | 7.770 | 18,485 | -0.35(-4.31%) |
May 08, 2019 | 8.120 | 8.260 | 8.120 | 8.120 | 4,587 | -0.06(-0.72%) |
May 07, 2019 | 8.204 | 8.652 | 8.121 | 8.179 | 9,294 | -0.17(-2.08%) |
May 06, 2019 | 8.663 | 8.663 | 8.121 | 8.352 | 8,715 | -0.33(-3.79%) |
May 03, 2019 | 8.415 | 8.820 | 8.415 | 8.681 | 6,271 | +0.14(+1.66%) |
May 02, 2019 | 8.820 | 8.820 | 8.120 | 8.540 | 19,428 | -0.23(-2.65%) |