Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.530 | 1.540 | 1.250 | 1.280 | 3,250,149 | -0.46(-26.44%) |
Jul 30, 2019 | 1.730 | 1.820 | 1.660 | 1.740 | 1,485,036 | +0.01(+0.58%) |
Jul 29, 2019 | 1.750 | 1.760 | 1.650 | 1.730 | 358,225 | -0.02(-1.14%) |
Jul 26, 2019 | 1.750 | 1.790 | 1.740 | 1.750 | 568,500 | +0.00(+0.00%) |
Jul 25, 2019 | 1.890 | 1.910 | 1.710 | 1.750 | 415,435 | -0.15(-7.89%) |
Jul 24, 2019 | 1.930 | 1.950 | 1.890 | 1.900 | 595,670 | -0.02(-1.04%) |
Jul 23, 2019 | 1.970 | 2.010 | 1.880 | 1.920 | 448,823 | -0.06(-3.03%) |
Jul 22, 2019 | 2.000 | 2.060 | 1.900 | 1.980 | 375,332 | -0.01(-0.50%) |
Jul 19, 2019 | 2.090 | 2.100 | 1.980 | 1.990 | 426,600 | -0.11(-5.24%) |
Jul 18, 2019 | 2.100 | 2.135 | 2.010 | 2.100 | 280,876 | -0.01(-0.47%) |
Jul 17, 2019 | 2.210 | 2.210 | 2.100 | 2.110 | 250,544 | -0.10(-4.52%) |
Jul 16, 2019 | 2.210 | 2.250 | 2.170 | 2.210 | 437,709 | -0.02(-0.90%) |
Jul 15, 2019 | 2.200 | 2.290 | 2.120 | 2.230 | 359,324 | +0.05(+2.29%) |
Jul 12, 2019 | 2.210 | 2.210 | 2.050 | 2.180 | 473,100 | -0.02(-0.91%) |
Jul 11, 2019 | 2.330 | 2.340 | 2.180 | 2.200 | 371,244 | -0.13(-5.58%) |
Jul 10, 2019 | 2.330 | 2.360 | 2.210 | 2.330 | 563,489 | -0.02(-0.85%) |
Jul 09, 2019 | 2.190 | 2.450 | 2.170 | 2.350 | 1,209,787 | +0.20(+9.30%) |
Jul 08, 2019 | 2.350 | 2.420 | 2.120 | 2.150 | 740,119 | -0.21(-8.90%) |
Jul 05, 2019 | 2.480 | 2.490 | 2.300 | 2.360 | 673,500 | -0.11(-4.45%) |
Jul 03, 2019 | 2.350 | 2.500 | 2.316 | 2.470 | 384,600 | +0.13(+5.56%) |
Jul 02, 2019 | 2.410 | 2.480 | 2.285 | 2.340 | 923,579 | -0.09(-3.70%) |
Jul 01, 2019 | 2.280 | 2.430 | 2.210 | 2.430 | 2,108,852 | +0.24(+10.96%) |
Jun 28, 2019 | 2.100 | 2.190 | 1.930 | 2.190 | 4,618,600 | +0.06(+2.82%) |
Jun 27, 2019 | 2.880 | 3.000 | 2.020 | 2.130 | 7,942,627 | -2.32(-52.13%) |
Jun 26, 2019 | 4.450 | 4.600 | 4.320 | 4.450 | 301,064 | +0.05(+1.14%) |
Jun 25, 2019 | 4.460 | 4.590 | 4.350 | 4.400 | 289,965 | -0.05(-1.12%) |
Jun 24, 2019 | 4.550 | 4.670 | 4.350 | 4.450 | 344,723 | -0.09(-1.98%) |
Jun 21, 2019 | 4.970 | 4.970 | 4.490 | 4.540 | 745,900 | -0.45(-9.02%) |
Jun 20, 2019 | 5.130 | 5.370 | 4.930 | 4.990 | 485,497 | -0.12(-2.35%) |
Jun 19, 2019 | 4.940 | 5.190 | 4.850 | 5.110 | 261,159 | +0.22(+4.50%) |
Jun 18, 2019 | 4.910 | 5.080 | 4.800 | 4.890 | 438,843 | +0.00(+0.00%) |
Jun 17, 2019 | 4.800 | 5.101 | 4.630 | 4.890 | 604,561 | +0.22(+4.71%) |
Jun 14, 2019 | 4.850 | 4.860 | 4.590 | 4.670 | 345,400 | -0.20(-4.11%) |
Jun 13, 2019 | 4.680 | 4.870 | 4.550 | 4.870 | 312,130 | +0.22(+4.73%) |
Jun 12, 2019 | 4.790 | 4.840 | 4.480 | 4.650 | 416,599 | -0.16(-3.33%) |
Jun 11, 2019 | 4.890 | 4.940 | 4.670 | 4.810 | 421,558 | -0.04(-0.82%) |
Jun 10, 2019 | 4.750 | 4.980 | 4.715 | 4.850 | 364,130 | +0.11(+2.32%) |
Jun 07, 2019 | 4.480 | 4.850 | 4.340 | 4.740 | 332,200 | +0.24(+5.33%) |
Jun 06, 2019 | 4.460 | 4.570 | 4.270 | 4.500 | 486,733 | +0.05(+1.12%) |
Jun 05, 2019 | 4.780 | 4.810 | 4.430 | 4.450 | 283,635 | -0.30(-6.32%) |
Jun 04, 2019 | 4.690 | 4.820 | 4.570 | 4.750 | 226,708 | +0.12(+2.59%) |
Jun 03, 2019 | 4.670 | 4.790 | 4.610 | 4.630 | 380,566 | -0.05(-1.07%) |
May 31, 2019 | 4.800 | 4.810 | 4.610 | 4.680 | 247,400 | -0.19(-3.90%) |
May 30, 2019 | 5.010 | 5.070 | 4.820 | 4.870 | 474,542 | -0.15(-2.99%) |
May 29, 2019 | 4.860 | 5.080 | 4.660 | 5.020 | 416,550 | +0.16(+3.29%) |
May 28, 2019 | 5.150 | 5.240 | 4.850 | 4.860 | 663,190 | -0.26(-5.08%) |
May 24, 2019 | 5.080 | 5.130 | 4.850 | 5.120 | 745,000 | +0.09(+1.79%) |
May 23, 2019 | 4.980 | 5.090 | 4.840 | 5.030 | 473,722 | -0.04(-0.79%) |
May 22, 2019 | 5.320 | 5.390 | 4.730 | 5.070 | 1,107,894 | -0.26(-4.88%) |
May 21, 2019 | 5.370 | 5.570 | 5.260 | 5.330 | 562,697 | +0.05(+0.95%) |
May 20, 2019 | 5.610 | 5.610 | 5.210 | 5.280 | 361,974 | -0.36(-6.38%) |
May 17, 2019 | 5.710 | 5.770 | 5.621 | 5.640 | 316,800 | -0.12(-2.08%) |
May 16, 2019 | 5.840 | 5.950 | 5.685 | 5.760 | 392,480 | -0.04(-0.69%) |
May 15, 2019 | 5.680 | 5.840 | 5.565 | 5.800 | 292,124 | +0.07(+1.22%) |
May 14, 2019 | 5.700 | 5.815 | 5.540 | 5.730 | 439,749 | +0.03(+0.53%) |
May 13, 2019 | 5.950 | 5.956 | 5.630 | 5.700 | 605,725 | -0.29(-4.84%) |
May 10, 2019 | 5.860 | 6.120 | 5.668 | 5.990 | 1,117,000 | +0.07(+1.10%) |
May 09, 2019 | 6.240 | 6.650 | 5.910 | 5.925 | 1,299,727 | -0.65(-9.82%) |
May 08, 2019 | 6.680 | 6.829 | 6.410 | 6.570 | 357,211 | -0.11(-1.65%) |
May 07, 2019 | 6.540 | 6.950 | 6.520 | 6.680 | 682,932 | +0.08(+1.21%) |
May 06, 2019 | 6.280 | 6.770 | 6.150 | 6.600 | 922,416 | +0.26(+4.10%) |
May 03, 2019 | 6.060 | 6.375 | 6.010 | 6.340 | 495,300 | +0.28(+4.62%) |
May 02, 2019 | 6.070 | 6.220 | 5.960 | 6.060 | 657,027 | -0.07(-1.14%) |