Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.500 | 6.500 | 5.590 | 5.790 | 62,181 | -0.65(-10.09%) |
Jul 30, 2019 | 5.944 | 6.490 | 5.944 | 6.440 | 64,494 | +0.42(+6.98%) |
Jul 29, 2019 | 5.820 | 6.164 | 5.700 | 6.020 | 62,699 | +0.28(+4.88%) |
Jul 26, 2019 | 5.160 | 5.800 | 5.160 | 5.740 | 43,400 | +0.58(+11.24%) |
Jul 25, 2019 | 5.050 | 5.320 | 4.960 | 5.160 | 40,806 | +0.04(+0.78%) |
Jul 24, 2019 | 5.055 | 5.200 | 5.000 | 5.120 | 40,810 | +0.08(+1.59%) |
Jul 23, 2019 | 5.110 | 5.125 | 4.920 | 5.040 | 28,235 | -0.05(-0.98%) |
Jul 22, 2019 | 5.080 | 5.200 | 5.040 | 5.090 | 32,914 | +0.00(+0.00%) |
Jul 19, 2019 | 5.100 | 5.146 | 5.000 | 5.090 | 36,800 | -0.01(-0.20%) |
Jul 18, 2019 | 4.960 | 5.196 | 4.910 | 5.100 | 61,230 | +0.12(+2.41%) |
Jul 17, 2019 | 4.960 | 5.030 | 4.880 | 4.980 | 50,740 | -0.02(-0.40%) |
Jul 16, 2019 | 5.030 | 5.140 | 4.750 | 5.000 | 159,268 | -0.14(-2.72%) |
Jul 15, 2019 | 5.630 | 5.670 | 5.100 | 5.140 | 169,422 | -0.49(-8.70%) |
Jul 12, 2019 | 5.610 | 5.690 | 5.550 | 5.630 | 56,000 | +0.00(+0.00%) |
Jul 11, 2019 | 5.810 | 5.810 | 5.600 | 5.630 | 51,947 | -0.15(-2.60%) |
Jul 10, 2019 | 5.900 | 5.990 | 5.780 | 5.780 | 79,856 | -0.12(-2.03%) |
Jul 09, 2019 | 5.930 | 6.150 | 5.900 | 5.900 | 51,590 | -0.02(-0.34%) |
Jul 08, 2019 | 5.840 | 5.950 | 5.750 | 5.920 | 72,001 | +0.10(+1.72%) |
Jul 05, 2019 | 5.750 | 5.990 | 5.750 | 5.820 | 86,200 | +0.07(+1.22%) |
Jul 03, 2019 | 5.840 | 5.950 | 5.700 | 5.750 | 69,500 | -0.11(-1.88%) |
Jul 02, 2019 | 5.880 | 5.970 | 5.770 | 5.860 | 47,485 | +0.23(+4.09%) |
Jul 01, 2019 | 6.280 | 6.420 | 5.600 | 5.630 | 187,753 | -0.63(-10.06%) |
Jun 28, 2019 | 6.530 | 6.780 | 6.210 | 6.260 | 156,000 | -0.25(-3.84%) |
Jun 27, 2019 | 6.020 | 6.560 | 5.983 | 6.510 | 122,439 | +0.51(+8.50%) |
Jun 26, 2019 | 5.810 | 6.050 | 5.810 | 6.000 | 119,918 | +0.17(+2.92%) |
Jun 25, 2019 | 6.120 | 6.120 | 5.730 | 5.830 | 333,286 | -0.34(-5.51%) |
Jun 24, 2019 | 6.690 | 6.690 | 6.160 | 6.170 | 312,352 | -0.52(-7.77%) |
Jun 21, 2019 | 6.960 | 6.960 | 6.560 | 6.690 | 687,700 | -0.21(-3.04%) |
Jun 20, 2019 | 7.030 | 7.170 | 6.870 | 6.900 | 371,074 | -0.05(-0.72%) |
Jun 19, 2019 | 6.480 | 7.300 | 6.480 | 6.950 | 567,211 | +0.49(+7.59%) |
Jun 18, 2019 | 6.410 | 6.700 | 6.160 | 6.460 | 347,540 | +0.22(+3.53%) |
Jun 17, 2019 | 5.900 | 6.340 | 5.860 | 6.240 | 322,293 | +0.34(+5.76%) |
Jun 14, 2019 | 5.950 | 5.950 | 5.725 | 5.900 | 27,200 | -0.07(-1.17%) |
Jun 13, 2019 | 6.020 | 6.020 | 5.610 | 5.970 | 112,283 | +0.09(+1.53%) |
Jun 12, 2019 | 5.710 | 5.920 | 5.550 | 5.880 | 144,753 | +0.22(+3.89%) |
Jun 11, 2019 | 5.500 | 5.880 | 5.500 | 5.660 | 159,162 | +0.21(+3.95%) |
Jun 10, 2019 | 6.180 | 6.180 | 5.440 | 5.445 | 228,221 | -0.55(-9.25%) |
Jun 07, 2019 | 6.000 | 6.050 | 5.650 | 6.000 | 217,600 | +0.00(+0.00%) |
Jun 06, 2019 | 5.750 | 6.390 | 5.700 | 6.000 | 424,756 | +0.30(+5.26%) |
Jun 05, 2019 | 5.770 | 5.897 | 5.450 | 5.700 | 185,834 | +0.06(+1.06%) |
Jun 04, 2019 | 5.500 | 5.910 | 5.400 | 5.640 | 368,714 | +0.49(+9.51%) |
Jun 03, 2019 | 4.450 | 5.740 | 4.450 | 5.150 | 579,822 | +0.70(+15.73%) |
May 31, 2019 | 4.250 | 4.530 | 4.250 | 4.450 | 117,000 | -0.04(-0.81%) |
May 30, 2019 | 4.050 | 4.486 | 4.050 | 4.486 | 46,780 | +0.46(+11.32%) |
May 29, 2019 | 4.000 | 4.170 | 4.000 | 4.030 | 59,772 | +0.06(+1.51%) |
May 28, 2019 | 4.040 | 4.250 | 3.940 | 3.970 | 68,631 | -0.11(-2.70%) |
May 24, 2019 | 4.140 | 4.440 | 4.010 | 4.080 | 44,200 | -0.12(-2.86%) |
May 23, 2019 | 4.540 | 4.550 | 4.180 | 4.200 | 92,482 | -0.34(-7.49%) |
May 22, 2019 | 4.030 | 4.590 | 4.030 | 4.540 | 278,657 | +0.56(+14.07%) |
May 21, 2019 | 3.890 | 4.500 | 3.890 | 3.980 | 42,721 | +0.08(+2.05%) |
May 20, 2019 | 4.120 | 4.140 | 3.820 | 3.900 | 96,736 | -0.24(-5.80%) |
May 17, 2019 | 4.120 | 4.200 | 4.110 | 4.140 | 36,100 | -0.05(-1.19%) |
May 16, 2019 | 4.300 | 4.300 | 4.050 | 4.190 | 69,797 | -0.12(-2.78%) |
May 15, 2019 | 4.310 | 4.370 | 4.040 | 4.310 | 42,785 | -0.04(-0.92%) |
May 14, 2019 | 4.500 | 4.500 | 4.350 | 4.350 | 42,493 | -0.06(-1.36%) |
May 13, 2019 | 4.390 | 4.550 | 4.286 | 4.410 | 99,401 | -0.04(-0.90%) |
May 10, 2019 | 4.100 | 4.870 | 3.970 | 4.450 | 141,400 | +0.55(+14.10%) |
May 09, 2019 | 3.500 | 4.062 | 3.500 | 3.900 | 184,273 | +0.35(+9.86%) |
May 08, 2019 | 3.280 | 3.600 | 3.250 | 3.550 | 57,074 | +0.25(+7.58%) |
May 07, 2019 | 3.320 | 3.380 | 3.240 | 3.300 | 30,333 | +0.04(+1.23%) |
May 06, 2019 | 3.370 | 3.410 | 3.200 | 3.260 | 23,024 | -0.15(-4.40%) |
May 03, 2019 | 3.280 | 3.410 | 3.190 | 3.410 | 25,900 | +0.09(+2.71%) |
May 02, 2019 | 3.360 | 3.425 | 3.200 | 3.320 | 67,829 | -0.04(-1.19%) |