Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.370 | 4.470 | 4.250 | 4.310 | 376,565 | -0.02(-0.46%) |
Jul 30, 2019 | 4.080 | 4.434 | 4.070 | 4.330 | 501,787 | +0.17(+4.09%) |
Jul 29, 2019 | 4.220 | 4.230 | 4.070 | 4.160 | 501,529 | -0.09(-2.12%) |
Jul 26, 2019 | 4.340 | 4.427 | 4.240 | 4.250 | 532,700 | -0.13(-2.97%) |
Jul 25, 2019 | 4.650 | 4.650 | 4.380 | 4.380 | 425,177 | -0.25(-5.40%) |
Jul 24, 2019 | 4.500 | 4.640 | 4.460 | 4.630 | 237,442 | +0.10(+2.21%) |
Jul 23, 2019 | 4.560 | 4.750 | 4.500 | 4.530 | 515,727 | -0.07(-1.52%) |
Jul 22, 2019 | 4.560 | 4.650 | 4.520 | 4.600 | 375,108 | -0.01(-0.22%) |
Jul 19, 2019 | 4.700 | 4.700 | 4.500 | 4.610 | 411,400 | -0.03(-0.65%) |
Jul 18, 2019 | 4.500 | 4.700 | 4.460 | 4.640 | 455,281 | +0.10(+2.20%) |
Jul 17, 2019 | 4.660 | 4.710 | 4.530 | 4.540 | 440,100 | -0.11(-2.37%) |
Jul 16, 2019 | 4.670 | 4.730 | 4.380 | 4.650 | 821,360 | -0.07(-1.48%) |
Jul 15, 2019 | 4.900 | 4.950 | 4.650 | 4.720 | 831,771 | -0.18(-3.67%) |
Jul 12, 2019 | 4.980 | 5.090 | 4.890 | 4.900 | 432,300 | -0.12(-2.39%) |
Jul 11, 2019 | 5.130 | 5.130 | 4.960 | 5.020 | 412,363 | -0.11(-2.14%) |
Jul 10, 2019 | 5.120 | 5.210 | 4.980 | 5.130 | 538,441 | +0.01(+0.20%) |
Jul 09, 2019 | 4.940 | 5.150 | 4.840 | 5.120 | 505,329 | +0.15(+3.02%) |
Jul 08, 2019 | 5.060 | 5.130 | 4.860 | 4.970 | 539,138 | -0.16(-3.12%) |
Jul 05, 2019 | 5.190 | 5.210 | 5.030 | 5.130 | 501,900 | +0.05(+0.98%) |
Jul 03, 2019 | 5.670 | 5.670 | 5.050 | 5.080 | 810,400 | -0.59(-10.41%) |
Jul 02, 2019 | 5.650 | 5.800 | 5.550 | 5.670 | 838,835 | -0.02(-0.35%) |
Jul 01, 2019 | 6.000 | 6.020 | 5.620 | 5.690 | 1,032,900 | -0.17(-2.90%) |
Jun 28, 2019 | 6.260 | 6.299 | 5.665 | 5.860 | 1,373,700 | -0.30(-4.87%) |
Jun 27, 2019 | 6.070 | 7.150 | 6.000 | 6.160 | 2,489,555 | +0.62(+11.19%) |
Jun 26, 2019 | 5.590 | 5.690 | 5.400 | 5.540 | 509,713 | -0.08(-1.42%) |
Jun 25, 2019 | 5.410 | 5.780 | 5.350 | 5.620 | 526,819 | +0.28(+5.24%) |
Jun 24, 2019 | 5.610 | 5.690 | 5.320 | 5.340 | 365,144 | -0.29(-5.15%) |
Jun 21, 2019 | 5.310 | 5.670 | 5.160 | 5.630 | 479,100 | +0.28(+5.23%) |
Jun 20, 2019 | 5.180 | 5.480 | 5.140 | 5.350 | 530,503 | +0.21(+4.09%) |
Jun 19, 2019 | 5.080 | 5.200 | 5.020 | 5.140 | 389,809 | +0.04(+0.78%) |
Jun 18, 2019 | 5.120 | 5.200 | 4.990 | 5.100 | 468,462 | +0.00(+0.00%) |
Jun 17, 2019 | 4.990 | 5.250 | 4.930 | 5.100 | 351,151 | +0.12(+2.41%) |
Jun 14, 2019 | 5.090 | 5.250 | 4.920 | 4.980 | 637,300 | -0.22(-4.23%) |
Jun 13, 2019 | 4.880 | 5.280 | 4.880 | 5.200 | 635,052 | +0.27(+5.48%) |
Jun 12, 2019 | 5.040 | 5.060 | 4.640 | 4.930 | 988,449 | -0.17(-3.33%) |
Jun 11, 2019 | 5.410 | 5.450 | 5.080 | 5.100 | 776,074 | -0.27(-5.03%) |
Jun 10, 2019 | 5.810 | 5.950 | 5.340 | 5.370 | 1,354,222 | -0.75(-12.25%) |
Jun 07, 2019 | 5.970 | 6.190 | 5.880 | 6.120 | 361,500 | +0.20(+3.38%) |
Jun 06, 2019 | 6.120 | 6.200 | 5.900 | 5.920 | 448,701 | -0.20(-3.27%) |
Jun 05, 2019 | 6.380 | 6.390 | 6.080 | 6.120 | 378,769 | -0.19(-3.01%) |
Jun 04, 2019 | 6.150 | 6.420 | 6.000 | 6.310 | 580,839 | +0.33(+5.52%) |
Jun 03, 2019 | 5.660 | 6.150 | 5.620 | 5.980 | 680,820 | +0.30(+5.28%) |
May 31, 2019 | 5.610 | 5.750 | 5.450 | 5.680 | 511,800 | -0.05(-0.87%) |
May 30, 2019 | 5.820 | 5.990 | 5.660 | 5.730 | 464,304 | -0.06(-1.04%) |
May 29, 2019 | 5.860 | 5.960 | 5.750 | 5.790 | 353,494 | -0.11(-1.86%) |
May 28, 2019 | 6.130 | 6.160 | 5.870 | 5.900 | 404,853 | -0.22(-3.59%) |
May 24, 2019 | 6.140 | 6.163 | 5.920 | 6.120 | 574,700 | +0.00(+0.00%) |
May 23, 2019 | 6.170 | 6.170 | 5.900 | 6.120 | 705,923 | +0.07(+1.16%) |
May 22, 2019 | 6.190 | 6.290 | 6.040 | 6.050 | 288,627 | -0.20(-3.20%) |
May 21, 2019 | 6.090 | 6.280 | 5.910 | 6.250 | 644,273 | +0.21(+3.48%) |
May 20, 2019 | 5.900 | 6.450 | 5.900 | 6.040 | 1,332,201 | +0.14(+2.37%) |
May 17, 2019 | 6.290 | 6.570 | 5.818 | 5.900 | 2,036,400 | -0.53(-8.24%) |
May 16, 2019 | 6.640 | 6.810 | 6.200 | 6.430 | 2,418,982 | -0.26(-3.89%) |
May 15, 2019 | 7.070 | 7.140 | 6.550 | 6.690 | 2,156,284 | -0.44(-6.17%) |
May 14, 2019 | 5.830 | 7.900 | 5.790 | 7.130 | 6,239,949 | +1.37(+23.78%) |
May 13, 2019 | 6.390 | 6.390 | 5.720 | 5.760 | 1,205,580 | -0.81(-12.33%) |
May 10, 2019 | 6.400 | 7.630 | 5.830 | 6.570 | 1,780,300 | -0.63(-8.75%) |
May 09, 2019 | 7.600 | 7.600 | 6.800 | 7.200 | 963,769 | -0.80(-10.00%) |
May 08, 2019 | 8.000 | 8.400 | 8.000 | 8.000 | 462,050 | +0.00(+0.00%) |
May 07, 2019 | 9.200 | 9.400 | 7.200 | 8.000 | 899,873 | -1.23(-13.31%) |
May 06, 2019 | 9.500 | 9.918 | 9.200 | 9.228 | 528,506 | -0.23(-2.43%) |
May 03, 2019 | 10.19 | 10.20 | 9.400 | 9.458 | 1,236,715 | -1.08(-10.28%) |
May 02, 2019 | 10.40 | 10.58 | 10.20 | 10.54 | 292,225 | +0.34(+3.35%) |