Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.730 | 6.840 | 6.470 | 6.480 | 274,543 | -0.25(-3.71%) |
Jul 30, 2019 | 6.550 | 6.830 | 6.513 | 6.730 | 347,682 | +0.15(+2.28%) |
Jul 29, 2019 | 6.570 | 6.650 | 6.440 | 6.580 | 494,948 | +0.00(+0.00%) |
Jul 26, 2019 | 6.400 | 6.730 | 6.400 | 6.580 | 447,700 | +0.20(+3.13%) |
Jul 25, 2019 | 6.350 | 6.420 | 6.270 | 6.380 | 210,505 | -0.02(-0.31%) |
Jul 24, 2019 | 6.170 | 6.420 | 6.140 | 6.400 | 256,528 | +0.21(+3.39%) |
Jul 23, 2019 | 6.270 | 6.300 | 6.110 | 6.190 | 248,629 | -0.07(-1.12%) |
Jul 22, 2019 | 6.200 | 6.480 | 6.170 | 6.260 | 403,184 | +0.15(+2.45%) |
Jul 19, 2019 | 6.220 | 6.330 | 6.110 | 6.110 | 173,300 | -0.15(-2.40%) |
Jul 18, 2019 | 6.200 | 6.296 | 6.140 | 6.260 | 157,852 | +0.07(+1.13%) |
Jul 17, 2019 | 6.360 | 6.400 | 6.110 | 6.190 | 257,559 | -0.21(-3.28%) |
Jul 16, 2019 | 6.230 | 6.470 | 6.200 | 6.400 | 423,216 | +0.13(+2.07%) |
Jul 15, 2019 | 6.090 | 6.290 | 6.070 | 6.270 | 371,272 | +0.18(+2.96%) |
Jul 12, 2019 | 6.010 | 6.200 | 5.900 | 6.090 | 417,900 | +0.04(+0.66%) |
Jul 11, 2019 | 6.130 | 6.320 | 6.020 | 6.050 | 666,965 | -0.02(-0.33%) |
Jul 10, 2019 | 6.200 | 6.280 | 6.050 | 6.070 | 459,742 | -0.05(-0.82%) |
Jul 09, 2019 | 6.230 | 6.310 | 5.870 | 6.120 | 524,517 | -0.14(-2.24%) |
Jul 08, 2019 | 6.050 | 6.520 | 6.050 | 6.260 | 980,562 | +0.28(+4.68%) |
Jul 05, 2019 | 6.010 | 6.250 | 5.950 | 5.980 | 471,600 | -0.01(-0.17%) |
Jul 03, 2019 | 6.000 | 6.230 | 5.940 | 5.990 | 411,500 | +0.06(+1.01%) |
Jul 02, 2019 | 5.990 | 6.180 | 5.720 | 5.930 | 1,028,106 | -0.16(-2.63%) |
Jul 01, 2019 | 5.480 | 6.300 | 5.440 | 6.090 | 3,100,965 | +0.49(+8.75%) |
Jun 28, 2019 | 4.600 | 6.010 | 4.440 | 5.600 | 8,935,800 | +1.60(+40.00%) |
Jun 27, 2019 | 3.820 | 4.080 | 3.800 | 4.000 | 313,611 | +0.20(+5.26%) |
Jun 26, 2019 | 3.740 | 3.870 | 3.710 | 3.800 | 211,880 | -0.07(-1.81%) |
Jun 25, 2019 | 3.770 | 3.870 | 3.760 | 3.870 | 138,073 | +0.03(+0.78%) |
Jun 24, 2019 | 3.810 | 3.870 | 3.810 | 3.840 | 95,238 | -0.02(-0.52%) |
Jun 21, 2019 | 3.800 | 3.920 | 3.720 | 3.860 | 223,100 | +0.02(+0.52%) |
Jun 20, 2019 | 3.900 | 4.020 | 3.660 | 3.840 | 155,138 | -0.06(-1.54%) |
Jun 19, 2019 | 3.910 | 3.950 | 3.795 | 3.900 | 96,911 | -0.01(-0.26%) |
Jun 18, 2019 | 3.890 | 3.970 | 3.790 | 3.910 | 254,715 | -0.01(-0.26%) |
Jun 17, 2019 | 3.880 | 4.070 | 3.880 | 3.920 | 110,743 | -0.04(-1.01%) |
Jun 14, 2019 | 4.000 | 4.070 | 3.890 | 3.960 | 112,900 | -0.05(-1.25%) |
Jun 13, 2019 | 4.040 | 4.140 | 3.980 | 4.010 | 93,447 | -0.08(-1.96%) |
Jun 12, 2019 | 3.950 | 4.120 | 3.930 | 4.090 | 68,892 | +0.14(+3.54%) |
Jun 11, 2019 | 4.040 | 4.070 | 3.820 | 3.950 | 178,344 | -0.06(-1.50%) |
Jun 10, 2019 | 3.880 | 4.090 | 3.880 | 4.010 | 114,246 | +0.15(+3.89%) |
Jun 07, 2019 | 4.000 | 4.050 | 3.800 | 3.860 | 189,400 | -0.13(-3.26%) |
Jun 06, 2019 | 4.270 | 4.270 | 3.920 | 3.990 | 155,861 | -0.26(-6.12%) |
Jun 05, 2019 | 4.060 | 4.260 | 3.980 | 4.250 | 237,466 | +0.22(+5.46%) |
Jun 04, 2019 | 3.880 | 4.070 | 3.795 | 4.030 | 221,301 | +0.19(+4.95%) |
Jun 03, 2019 | 3.880 | 3.910 | 3.700 | 3.840 | 160,836 | -0.05(-1.29%) |
May 31, 2019 | 3.670 | 3.920 | 3.650 | 3.890 | 240,300 | +0.17(+4.57%) |
May 30, 2019 | 3.750 | 3.800 | 3.630 | 3.720 | 147,387 | -0.01(-0.27%) |
May 29, 2019 | 3.850 | 3.850 | 3.690 | 3.730 | 247,152 | -0.12(-3.12%) |
May 28, 2019 | 3.820 | 3.880 | 3.700 | 3.850 | 197,314 | +0.06(+1.58%) |
May 24, 2019 | 3.700 | 3.830 | 3.700 | 3.790 | 142,500 | +0.13(+3.55%) |
May 23, 2019 | 3.580 | 3.710 | 3.540 | 3.660 | 100,058 | +0.06(+1.67%) |
May 22, 2019 | 3.580 | 3.670 | 3.520 | 3.600 | 62,591 | +0.01(+0.28%) |
May 21, 2019 | 3.520 | 3.650 | 3.490 | 3.590 | 86,243 | +0.12(+3.46%) |
May 20, 2019 | 3.480 | 3.550 | 3.370 | 3.470 | 169,799 | -0.03(-0.86%) |
May 17, 2019 | 3.690 | 3.700 | 3.490 | 3.500 | 182,300 | -0.22(-5.91%) |
May 16, 2019 | 3.600 | 3.740 | 3.465 | 3.720 | 293,573 | +0.14(+3.91%) |
May 15, 2019 | 3.450 | 3.630 | 3.400 | 3.580 | 296,654 | +0.15(+4.37%) |
May 14, 2019 | 3.530 | 3.587 | 3.400 | 3.430 | 395,530 | -0.08(-2.28%) |
May 13, 2019 | 3.650 | 3.765 | 3.490 | 3.510 | 384,492 | -0.19(-5.14%) |
May 10, 2019 | 3.700 | 3.850 | 3.659 | 3.700 | 279,900 | -0.03(-0.80%) |
May 09, 2019 | 3.600 | 3.970 | 3.600 | 3.730 | 1,033,683 | -0.72(-16.18%) |
May 08, 2019 | 4.520 | 4.540 | 4.430 | 4.450 | 105,131 | -0.08(-1.77%) |
May 07, 2019 | 4.600 | 4.640 | 4.420 | 4.530 | 176,254 | -0.13(-2.79%) |
May 06, 2019 | 4.600 | 4.740 | 4.560 | 4.660 | 83,760 | -0.04(-0.85%) |
May 03, 2019 | 4.610 | 4.710 | 4.580 | 4.700 | 76,500 | +0.14(+3.07%) |
May 02, 2019 | 4.650 | 4.730 | 4.550 | 4.560 | 104,471 | -0.08(-1.72%) |