Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.620 | 4.740 | 4.390 | 4.410 | 1,660,629 | -0.13(-2.86%) |
Jul 30, 2019 | 4.270 | 4.600 | 4.210 | 4.540 | 2,495,051 | +0.20(+4.61%) |
Jul 29, 2019 | 4.500 | 4.600 | 4.240 | 4.340 | 4,543,464 | -0.31(-6.67%) |
Jul 26, 2019 | 3.980 | 5.030 | 3.885 | 4.650 | 12,728,400 | +0.71(+18.02%) |
Jul 25, 2019 | 3.540 | 3.980 | 3.460 | 3.940 | 3,083,215 | +0.34(+9.44%) |
Jul 24, 2019 | 3.600 | 3.710 | 3.410 | 3.600 | 4,749,912 | +0.03(+0.84%) |
Jul 23, 2019 | 2.930 | 3.720 | 2.840 | 3.570 | 10,259,849 | +0.80(+28.88%) |
Jul 22, 2019 | 2.380 | 2.800 | 2.370 | 2.770 | 2,562,248 | +0.39(+16.39%) |
Jul 19, 2019 | 2.390 | 2.460 | 2.380 | 2.380 | 520,000 | -0.04(-1.65%) |
Jul 18, 2019 | 2.370 | 2.430 | 2.350 | 2.420 | 611,741 | +0.02(+0.83%) |
Jul 17, 2019 | 2.450 | 2.480 | 2.360 | 2.400 | 779,996 | -0.07(-2.83%) |
Jul 16, 2019 | 2.470 | 2.490 | 2.440 | 2.470 | 485,261 | +0.00(+0.00%) |
Jul 15, 2019 | 2.490 | 2.520 | 2.450 | 2.470 | 575,443 | -0.03(-1.20%) |
Jul 12, 2019 | 2.510 | 2.540 | 2.430 | 2.500 | 526,600 | -0.01(-0.40%) |
Jul 11, 2019 | 2.600 | 2.640 | 2.500 | 2.510 | 689,746 | -0.10(-3.83%) |
Jul 10, 2019 | 2.610 | 2.670 | 2.570 | 2.610 | 667,293 | +0.01(+0.38%) |
Jul 09, 2019 | 2.590 | 2.650 | 2.550 | 2.600 | 1,062,921 | -0.05(-1.89%) |
Jul 08, 2019 | 2.680 | 2.710 | 2.610 | 2.650 | 848,231 | -0.06(-2.21%) |
Jul 05, 2019 | 2.760 | 2.780 | 2.705 | 2.710 | 523,400 | -0.08(-2.87%) |
Jul 03, 2019 | 2.660 | 2.800 | 2.650 | 2.790 | 433,500 | +0.14(+5.28%) |
Jul 02, 2019 | 2.740 | 2.750 | 2.620 | 2.650 | 821,310 | -0.12(-4.33%) |
Jul 01, 2019 | 2.750 | 2.810 | 2.690 | 2.770 | 1,189,840 | +0.09(+3.36%) |
Jun 28, 2019 | 2.650 | 2.740 | 2.640 | 2.680 | 1,401,200 | +0.02(+0.75%) |
Jun 27, 2019 | 2.690 | 2.800 | 2.640 | 2.660 | 1,002,739 | -0.02(-0.75%) |
Jun 26, 2019 | 2.750 | 2.780 | 2.680 | 2.680 | 479,692 | -0.04(-1.47%) |
Jun 25, 2019 | 2.830 | 2.830 | 2.720 | 2.720 | 525,845 | -0.06(-2.16%) |
Jun 24, 2019 | 2.770 | 2.840 | 2.750 | 2.780 | 604,332 | -0.01(-0.36%) |
Jun 21, 2019 | 2.850 | 2.855 | 2.760 | 2.790 | 1,827,500 | -0.09(-3.12%) |
Jun 20, 2019 | 3.010 | 3.060 | 2.850 | 2.880 | 534,357 | -0.11(-3.68%) |
Jun 19, 2019 | 3.020 | 3.033 | 2.960 | 2.990 | 602,840 | -0.02(-0.66%) |
Jun 18, 2019 | 2.980 | 3.070 | 2.945 | 3.010 | 750,459 | +0.03(+1.01%) |
Jun 17, 2019 | 2.830 | 2.985 | 2.805 | 2.980 | 1,054,603 | +0.19(+6.81%) |
Jun 14, 2019 | 2.910 | 2.940 | 2.790 | 2.790 | 600,200 | -0.15(-5.10%) |
Jun 13, 2019 | 2.900 | 2.940 | 2.860 | 2.940 | 604,910 | +0.07(+2.44%) |
Jun 12, 2019 | 2.810 | 2.870 | 2.810 | 2.870 | 380,199 | +0.05(+1.77%) |
Jun 11, 2019 | 2.920 | 2.940 | 2.810 | 2.820 | 754,389 | -0.07(-2.42%) |
Jun 10, 2019 | 2.820 | 2.930 | 2.775 | 2.890 | 826,946 | +0.09(+3.21%) |
Jun 07, 2019 | 2.700 | 2.800 | 2.690 | 2.800 | 1,853,600 | +0.10(+3.70%) |
Jun 06, 2019 | 2.820 | 2.840 | 2.680 | 2.700 | 978,140 | -0.11(-3.91%) |
Jun 05, 2019 | 2.890 | 2.920 | 2.810 | 2.810 | 1,577,968 | -0.06(-2.09%) |
Jun 04, 2019 | 2.870 | 2.870 | 2.750 | 2.870 | 960,175 | +0.01(+0.35%) |
Jun 03, 2019 | 2.790 | 2.860 | 2.780 | 2.860 | 796,141 | +0.08(+2.88%) |
May 31, 2019 | 2.790 | 2.865 | 2.760 | 2.780 | 740,400 | -0.08(-2.80%) |
May 30, 2019 | 2.870 | 2.915 | 2.820 | 2.860 | 692,495 | +0.03(+1.06%) |
May 29, 2019 | 2.870 | 2.890 | 2.800 | 2.830 | 791,900 | -0.06(-2.08%) |
May 28, 2019 | 2.850 | 3.030 | 2.790 | 2.890 | 2,931,434 | +0.05(+1.76%) |
May 24, 2019 | 2.820 | 2.896 | 2.790 | 2.840 | 1,975,400 | +0.03(+1.07%) |
May 23, 2019 | 2.760 | 2.830 | 2.730 | 2.810 | 592,045 | +0.01(+0.36%) |
May 22, 2019 | 2.850 | 2.870 | 2.760 | 2.800 | 1,089,845 | -0.07(-2.44%) |
May 21, 2019 | 2.930 | 2.980 | 2.860 | 2.870 | 1,828,002 | -0.06(-2.05%) |
May 20, 2019 | 2.970 | 3.003 | 2.880 | 2.930 | 1,045,715 | -0.13(-4.25%) |
May 17, 2019 | 3.220 | 3.250 | 2.730 | 3.060 | 4,428,900 | +0.00(+0.00%) |
May 16, 2019 | 3.030 | 3.100 | 2.970 | 3.060 | 1,392,867 | +0.01(+0.33%) |
May 15, 2019 | 2.930 | 3.100 | 2.890 | 3.050 | 1,503,942 | +0.10(+3.39%) |
May 14, 2019 | 2.800 | 2.990 | 2.780 | 2.950 | 1,389,334 | +0.21(+7.66%) |
May 13, 2019 | 2.810 | 2.900 | 2.740 | 2.740 | 1,168,915 | -0.17(-5.84%) |
May 10, 2019 | 2.790 | 2.970 | 2.770 | 2.910 | 1,024,100 | +0.07(+2.46%) |
May 09, 2019 | 2.810 | 2.940 | 2.720 | 2.840 | 1,053,312 | +0.06(+2.16%) |
May 08, 2019 | 2.780 | 2.910 | 2.750 | 2.780 | 934,097 | +0.01(+0.36%) |
May 07, 2019 | 2.940 | 2.950 | 2.750 | 2.770 | 1,107,812 | -0.21(-7.05%) |
May 06, 2019 | 2.850 | 2.980 | 2.820 | 2.980 | 742,993 | +0.02(+0.68%) |
May 03, 2019 | 2.800 | 2.960 | 2.670 | 2.960 | 1,315,700 | -0.05(-1.66%) |
May 02, 2019 | 2.950 | 3.010 | 2.870 | 3.010 | 713,087 | +0.10(+3.44%) |