Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.230 | 3.330 | 3.150 | 3.170 | 1,361,846 | -0.06(-1.86%) |
Jul 30, 2019 | 3.130 | 3.240 | 3.060 | 3.230 | 1,397,573 | +0.09(+2.87%) |
Jul 29, 2019 | 3.230 | 3.250 | 3.120 | 3.140 | 3,143,153 | -0.09(-2.79%) |
Jul 26, 2019 | 3.260 | 3.280 | 3.200 | 3.230 | 870,600 | +0.01(+0.31%) |
Jul 25, 2019 | 3.320 | 3.320 | 3.220 | 3.220 | 743,642 | -0.13(-3.88%) |
Jul 24, 2019 | 3.260 | 3.350 | 3.140 | 3.350 | 1,057,542 | +0.10(+3.08%) |
Jul 23, 2019 | 3.370 | 3.400 | 3.240 | 3.250 | 2,373,008 | -0.10(-2.99%) |
Jul 22, 2019 | 3.390 | 3.410 | 3.290 | 3.350 | 872,961 | -0.04(-1.18%) |
Jul 19, 2019 | 3.470 | 3.520 | 3.380 | 3.390 | 631,100 | -0.09(-2.59%) |
Jul 18, 2019 | 3.460 | 3.480 | 3.330 | 3.480 | 914,743 | +0.02(+0.58%) |
Jul 17, 2019 | 3.550 | 3.590 | 3.420 | 3.460 | 2,018,773 | -0.10(-2.81%) |
Jul 16, 2019 | 3.560 | 3.630 | 3.545 | 3.560 | 642,137 | -0.04(-1.11%) |
Jul 15, 2019 | 3.600 | 3.630 | 3.560 | 3.600 | 861,794 | +0.00(+0.00%) |
Jul 12, 2019 | 3.570 | 3.640 | 3.550 | 3.600 | 760,900 | +0.02(+0.56%) |
Jul 11, 2019 | 3.620 | 3.654 | 3.560 | 3.580 | 1,176,281 | -0.03(-0.83%) |
Jul 10, 2019 | 3.600 | 3.670 | 3.535 | 3.610 | 1,458,060 | +0.04(+1.12%) |
Jul 09, 2019 | 3.630 | 3.650 | 3.550 | 3.570 | 1,208,660 | -0.09(-2.46%) |
Jul 08, 2019 | 3.730 | 3.770 | 3.630 | 3.660 | 2,186,279 | -0.07(-1.88%) |
Jul 05, 2019 | 3.670 | 3.885 | 3.640 | 3.730 | 1,065,300 | +0.04(+1.08%) |
Jul 03, 2019 | 3.610 | 3.750 | 3.590 | 3.690 | 585,700 | +0.10(+2.79%) |
Jul 02, 2019 | 3.730 | 3.735 | 3.560 | 3.590 | 1,266,205 | -0.12(-3.23%) |
Jul 01, 2019 | 3.830 | 3.980 | 3.680 | 3.710 | 1,105,921 | -0.08(-2.11%) |
Jun 28, 2019 | 3.630 | 3.800 | 3.625 | 3.790 | 2,507,500 | +0.16(+4.41%) |
Jun 27, 2019 | 3.570 | 3.650 | 3.520 | 3.630 | 1,487,275 | +0.09(+2.54%) |
Jun 26, 2019 | 3.610 | 3.670 | 3.500 | 3.540 | 1,007,281 | -0.08(-2.21%) |
Jun 25, 2019 | 3.670 | 3.700 | 3.560 | 3.620 | 1,634,399 | +0.00(+0.00%) |
Jun 24, 2019 | 3.660 | 3.720 | 3.570 | 3.620 | 2,120,922 | -0.07(-1.90%) |
Jun 21, 2019 | 3.620 | 3.870 | 3.390 | 3.690 | 6,301,300 | +0.05(+1.37%) |
Jun 20, 2019 | 3.660 | 3.860 | 3.570 | 3.640 | 1,162,428 | +0.04(+1.11%) |
Jun 19, 2019 | 3.560 | 3.710 | 3.520 | 3.600 | 1,045,659 | +0.00(+0.00%) |
Jun 18, 2019 | 3.620 | 3.770 | 3.520 | 3.600 | 1,372,447 | -0.01(-0.28%) |
Jun 17, 2019 | 3.420 | 3.690 | 3.400 | 3.610 | 1,936,836 | +0.22(+6.49%) |
Jun 14, 2019 | 3.480 | 3.490 | 3.370 | 3.390 | 1,027,800 | -0.09(-2.59%) |
Jun 13, 2019 | 3.540 | 3.560 | 3.430 | 3.480 | 1,097,987 | -0.02(-0.57%) |
Jun 12, 2019 | 3.570 | 3.680 | 3.400 | 3.500 | 1,143,359 | -0.08(-2.23%) |
Jun 11, 2019 | 3.770 | 3.850 | 3.550 | 3.580 | 1,979,416 | -0.21(-5.54%) |
Jun 10, 2019 | 3.570 | 4.210 | 3.500 | 3.790 | 3,617,300 | +0.25(+7.06%) |
Jun 07, 2019 | 3.350 | 3.580 | 3.290 | 3.540 | 3,253,400 | +0.20(+5.99%) |
Jun 06, 2019 | 3.330 | 3.410 | 3.250 | 3.340 | 2,222,915 | +0.00(+0.00%) |
Jun 05, 2019 | 3.420 | 3.545 | 3.270 | 3.340 | 4,114,239 | -0.09(-2.62%) |
Jun 04, 2019 | 3.420 | 3.500 | 3.190 | 3.430 | 2,162,393 | +0.05(+1.48%) |
Jun 03, 2019 | 3.500 | 3.600 | 3.310 | 3.380 | 2,118,422 | -0.12(-3.43%) |
May 31, 2019 | 3.300 | 3.570 | 3.270 | 3.500 | 3,802,000 | +0.14(+4.17%) |
May 30, 2019 | 2.980 | 3.500 | 2.900 | 3.360 | 6,218,620 | +0.45(+15.46%) |
May 29, 2019 | 3.120 | 3.150 | 2.800 | 2.910 | 6,851,429 | -0.24(-7.62%) |
May 28, 2019 | 3.380 | 3.380 | 3.130 | 3.150 | 2,534,752 | -0.17(-5.12%) |
May 24, 2019 | 3.400 | 3.530 | 3.290 | 3.320 | 5,148,800 | -0.25(-7.00%) |
May 23, 2019 | 3.380 | 3.620 | 3.200 | 3.570 | 4,315,147 | +0.13(+3.78%) |
May 22, 2019 | 3.670 | 3.770 | 3.400 | 3.440 | 7,111,013 | -0.04(-1.15%) |
May 21, 2019 | 3.640 | 4.010 | 3.100 | 3.480 | 31,993,548 | -3.91(-52.91%) |
May 20, 2019 | 7.290 | 7.480 | 7.200 | 7.390 | 706,228 | +0.06(+0.82%) |
May 17, 2019 | 7.450 | 7.540 | 7.160 | 7.330 | 1,039,900 | -0.24(-3.17%) |
May 16, 2019 | 8.010 | 8.080 | 7.530 | 7.570 | 1,204,606 | -0.35(-4.42%) |
May 15, 2019 | 7.740 | 8.050 | 7.710 | 7.920 | 658,899 | +0.08(+1.02%) |
May 14, 2019 | 7.700 | 8.020 | 7.550 | 7.840 | 1,100,564 | +0.23(+3.02%) |
May 13, 2019 | 7.890 | 7.970 | 7.580 | 7.610 | 881,835 | -0.45(-5.58%) |
May 10, 2019 | 7.750 | 8.080 | 7.600 | 8.060 | 924,600 | +0.24(+3.07%) |
May 09, 2019 | 7.720 | 7.870 | 7.510 | 7.820 | 508,261 | +0.01(+0.13%) |
May 08, 2019 | 7.700 | 7.910 | 7.380 | 7.810 | 1,039,091 | +0.12(+1.56%) |
May 07, 2019 | 8.000 | 8.130 | 7.590 | 7.690 | 2,092,386 | -0.42(-5.18%) |
May 06, 2019 | 7.580 | 8.150 | 7.425 | 8.110 | 927,876 | +0.39(+5.05%) |
May 03, 2019 | 7.530 | 7.740 | 7.480 | 7.720 | 695,000 | +0.22(+2.93%) |
May 02, 2019 | 7.250 | 7.520 | 7.160 | 7.500 | 638,941 | +0.22(+3.02%) |