Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.820 | 3.980 | 3.740 | 3.780 | 6,416,790 | +0.03(+0.80%) |
Jul 30, 2019 | 3.220 | 3.810 | 3.200 | 3.750 | 7,186,567 | +0.53(+16.46%) |
Jul 29, 2019 | 3.250 | 3.310 | 3.130 | 3.220 | 5,851,552 | -0.07(-2.13%) |
Jul 26, 2019 | 3.400 | 3.470 | 3.230 | 3.290 | 5,517,800 | -0.13(-3.80%) |
Jul 25, 2019 | 3.760 | 3.830 | 3.380 | 3.420 | 8,660,141 | -0.31(-8.31%) |
Jul 24, 2019 | 3.790 | 3.860 | 3.710 | 3.730 | 4,528,594 | -0.05(-1.32%) |
Jul 23, 2019 | 3.700 | 3.780 | 3.670 | 3.780 | 5,204,511 | +0.09(+2.44%) |
Jul 22, 2019 | 3.700 | 3.740 | 3.610 | 3.690 | 5,472,705 | +0.03(+0.82%) |
Jul 19, 2019 | 3.670 | 3.715 | 3.530 | 3.660 | 7,424,100 | +0.00(+0.00%) |
Jul 18, 2019 | 3.710 | 3.790 | 3.560 | 3.660 | 7,804,747 | -0.03(-0.81%) |
Jul 17, 2019 | 3.940 | 4.020 | 3.660 | 3.690 | 9,975,358 | -0.27(-6.82%) |
Jul 16, 2019 | 4.150 | 4.230 | 3.870 | 3.960 | 4,719,869 | -0.22(-5.26%) |
Jul 15, 2019 | 4.170 | 4.240 | 4.110 | 4.180 | 6,536,493 | -0.08(-1.88%) |
Jul 12, 2019 | 4.300 | 4.440 | 4.240 | 4.260 | 5,812,300 | -0.04(-0.93%) |
Jul 11, 2019 | 4.520 | 4.630 | 4.280 | 4.300 | 4,655,027 | -0.22(-4.87%) |
Jul 10, 2019 | 4.400 | 4.520 | 4.310 | 4.520 | 5,734,497 | +0.09(+2.03%) |
Jul 09, 2019 | 4.450 | 4.530 | 4.350 | 4.430 | 3,398,196 | -0.04(-0.89%) |
Jul 08, 2019 | 4.600 | 4.700 | 4.470 | 4.470 | 3,546,617 | -0.16(-3.46%) |
Jul 05, 2019 | 4.470 | 4.711 | 4.470 | 4.630 | 2,991,400 | +0.14(+3.23%) |
Jul 03, 2019 | 4.540 | 4.585 | 4.400 | 4.485 | 2,252,800 | -0.03(-0.77%) |
Jul 02, 2019 | 4.840 | 4.860 | 4.450 | 4.520 | 5,056,291 | -0.32(-6.61%) |
Jul 01, 2019 | 5.000 | 5.130 | 4.810 | 4.840 | 4,348,591 | -0.07(-1.43%) |
Jun 28, 2019 | 4.870 | 5.000 | 4.810 | 4.910 | 4,212,500 | +0.04(+0.82%) |
Jun 27, 2019 | 4.820 | 5.010 | 4.800 | 4.870 | 2,453,098 | +0.06(+1.25%) |
Jun 26, 2019 | 4.800 | 4.940 | 4.720 | 4.810 | 3,739,644 | +0.14(+3.00%) |
Jun 25, 2019 | 4.830 | 4.910 | 4.660 | 4.670 | 3,967,843 | -0.17(-3.51%) |
Jun 24, 2019 | 4.800 | 5.090 | 4.780 | 4.840 | 4,713,966 | +0.04(+0.83%) |
Jun 21, 2019 | 4.800 | 4.910 | 4.670 | 4.800 | 5,277,800 | +0.00(+0.00%) |
Jun 20, 2019 | 4.970 | 5.120 | 4.750 | 4.800 | 5,283,325 | -0.06(-1.23%) |
Jun 19, 2019 | 5.030 | 5.090 | 4.830 | 4.860 | 3,461,557 | -0.17(-3.38%) |
Jun 18, 2019 | 4.950 | 5.160 | 4.900 | 5.030 | 2,277,083 | +0.09(+1.82%) |
Jun 17, 2019 | 4.750 | 4.960 | 4.650 | 4.940 | 2,146,072 | +0.15(+3.13%) |
Jun 14, 2019 | 5.000 | 5.060 | 4.790 | 4.790 | 2,923,900 | -0.23(-4.58%) |
Jun 13, 2019 | 4.860 | 5.020 | 4.790 | 5.020 | 2,828,888 | +0.25(+5.24%) |
Jun 12, 2019 | 4.800 | 4.930 | 4.720 | 4.770 | 3,691,779 | -0.11(-2.25%) |
Jun 11, 2019 | 4.920 | 5.110 | 4.780 | 4.880 | 5,206,995 | +0.03(+0.62%) |
Jun 10, 2019 | 5.290 | 5.350 | 4.830 | 4.850 | 5,679,956 | -0.43(-8.14%) |
Jun 07, 2019 | 5.340 | 5.450 | 5.210 | 5.280 | 3,334,000 | -0.09(-1.68%) |
Jun 06, 2019 | 5.530 | 5.590 | 5.200 | 5.370 | 5,735,770 | -0.19(-3.42%) |
Jun 05, 2019 | 5.960 | 5.970 | 5.490 | 5.560 | 3,150,086 | -0.44(-7.33%) |
Jun 04, 2019 | 5.600 | 6.080 | 5.600 | 6.000 | 4,182,283 | +0.44(+7.91%) |
Jun 03, 2019 | 5.430 | 5.600 | 5.380 | 5.560 | 2,598,237 | +0.09(+1.65%) |
May 31, 2019 | 5.420 | 5.540 | 5.400 | 5.470 | 2,775,500 | -0.10(-1.80%) |
May 30, 2019 | 5.840 | 5.920 | 5.540 | 5.570 | 3,699,110 | -0.33(-5.59%) |
May 29, 2019 | 5.860 | 5.900 | 5.650 | 5.900 | 4,589,425 | +0.00(+0.00%) |
May 28, 2019 | 6.190 | 6.240 | 5.870 | 5.900 | 2,389,832 | -0.30(-4.84%) |
May 24, 2019 | 6.300 | 6.370 | 6.050 | 6.200 | 3,471,300 | -0.03(-0.48%) |
May 23, 2019 | 6.370 | 6.520 | 6.190 | 6.230 | 4,481,636 | -0.31(-4.74%) |
May 22, 2019 | 6.740 | 6.840 | 6.480 | 6.540 | 2,167,604 | -0.28(-4.11%) |
May 21, 2019 | 6.710 | 6.895 | 6.690 | 6.820 | 2,236,626 | +0.10(+1.49%) |
May 20, 2019 | 6.820 | 6.920 | 6.680 | 6.720 | 2,188,817 | -0.14(-2.04%) |
May 17, 2019 | 7.120 | 7.160 | 6.860 | 6.860 | 1,554,800 | -0.34(-4.72%) |
May 16, 2019 | 7.240 | 7.330 | 7.140 | 7.200 | 1,618,960 | +0.00(+0.00%) |
May 15, 2019 | 6.960 | 7.220 | 6.880 | 7.200 | 1,987,303 | +0.14(+1.98%) |
May 14, 2019 | 6.920 | 7.100 | 6.900 | 7.060 | 2,468,119 | +0.20(+2.92%) |
May 13, 2019 | 7.290 | 7.350 | 6.820 | 6.860 | 4,078,413 | -0.54(-7.30%) |
May 10, 2019 | 7.360 | 7.475 | 7.300 | 7.400 | 2,083,300 | +0.07(+0.95%) |
May 09, 2019 | 6.990 | 7.400 | 6.990 | 7.330 | 2,451,659 | +0.03(+0.41%) |
May 08, 2019 | 7.260 | 7.480 | 7.170 | 7.300 | 3,898,978 | +0.04(+0.55%) |
May 07, 2019 | 6.910 | 7.300 | 6.760 | 7.260 | 5,831,601 | +0.22(+3.12%) |
May 06, 2019 | 6.730 | 7.080 | 6.650 | 7.040 | 3,349,001 | +0.22(+3.23%) |
May 03, 2019 | 6.370 | 6.910 | 6.330 | 6.820 | 5,781,000 | +0.50(+7.91%) |
May 02, 2019 | 6.390 | 6.480 | 6.220 | 6.320 | 5,081,769 | -0.18(-2.77%) |