Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.160 | 4.260 | 3.740 | 3.790 | 80,106 | -0.40(-9.55%) |
Jul 30, 2019 | 4.070 | 4.350 | 4.070 | 4.190 | 58,825 | +0.11(+2.70%) |
Jul 29, 2019 | 3.940 | 4.160 | 3.910 | 4.080 | 59,420 | +0.19(+4.88%) |
Jul 26, 2019 | 3.870 | 4.050 | 3.840 | 3.890 | 109,200 | +0.02(+0.52%) |
Jul 25, 2019 | 4.100 | 4.130 | 3.840 | 3.870 | 32,234 | -0.26(-6.30%) |
Jul 24, 2019 | 4.140 | 4.190 | 4.050 | 4.130 | 26,480 | -0.03(-0.72%) |
Jul 23, 2019 | 4.240 | 4.260 | 4.150 | 4.160 | 15,631 | -0.09(-2.12%) |
Jul 22, 2019 | 4.310 | 4.320 | 4.230 | 4.250 | 15,595 | -0.07(-1.62%) |
Jul 19, 2019 | 4.300 | 4.370 | 4.250 | 4.320 | 18,200 | -0.02(-0.46%) |
Jul 18, 2019 | 4.500 | 4.605 | 4.270 | 4.340 | 16,631 | -0.17(-3.77%) |
Jul 17, 2019 | 4.750 | 4.880 | 4.510 | 4.510 | 56,877 | -0.40(-8.15%) |
Jul 16, 2019 | 5.000 | 5.010 | 4.770 | 4.910 | 73,675 | -0.08(-1.60%) |
Jul 15, 2019 | 5.000 | 5.060 | 4.945 | 4.990 | 18,668 | +0.06(+1.22%) |
Jul 12, 2019 | 4.840 | 5.190 | 4.840 | 4.930 | 56,000 | +0.21(+4.45%) |
Jul 11, 2019 | 4.900 | 5.000 | 4.690 | 4.720 | 28,459 | -0.26(-5.22%) |
Jul 10, 2019 | 5.250 | 5.330 | 4.950 | 4.980 | 36,567 | -0.18(-3.49%) |
Jul 09, 2019 | 5.180 | 5.250 | 5.010 | 5.160 | 55,363 | -0.07(-1.34%) |
Jul 08, 2019 | 5.390 | 5.500 | 5.140 | 5.230 | 23,838 | -0.17(-3.15%) |
Jul 05, 2019 | 5.600 | 6.000 | 5.360 | 5.400 | 60,800 | -0.20(-3.57%) |
Jul 03, 2019 | 5.850 | 5.945 | 5.550 | 5.600 | 50,700 | -0.29(-4.92%) |
Jul 02, 2019 | 6.100 | 6.100 | 5.800 | 5.890 | 67,546 | -0.10(-1.67%) |
Jul 01, 2019 | 6.000 | 6.320 | 5.920 | 5.990 | 53,185 | +0.00(+0.00%) |
Jun 28, 2019 | 5.580 | 6.015 | 5.580 | 5.990 | 630,300 | +0.43(+7.73%) |
Jun 27, 2019 | 5.710 | 5.750 | 5.530 | 5.560 | 54,780 | -0.13(-2.28%) |
Jun 26, 2019 | 6.390 | 6.390 | 5.620 | 5.690 | 45,342 | -0.33(-5.48%) |
Jun 25, 2019 | 6.010 | 6.190 | 6.010 | 6.020 | 37,453 | -0.08(-1.31%) |
Jun 24, 2019 | 6.600 | 6.600 | 6.100 | 6.100 | 30,021 | -0.14(-2.24%) |
Jun 21, 2019 | 6.470 | 6.690 | 6.210 | 6.240 | 34,600 | -0.30(-4.59%) |
Jun 20, 2019 | 6.640 | 6.690 | 6.490 | 6.540 | 32,494 | +0.02(+0.31%) |
Jun 19, 2019 | 6.420 | 6.690 | 6.330 | 6.520 | 26,637 | +0.08(+1.24%) |
Jun 18, 2019 | 6.950 | 6.950 | 6.350 | 6.440 | 40,659 | +0.12(+1.90%) |
Jun 17, 2019 | 6.500 | 6.500 | 6.200 | 6.320 | 28,567 | +0.08(+1.28%) |
Jun 14, 2019 | 6.740 | 6.915 | 6.110 | 6.240 | 32,600 | -0.07(-1.11%) |
Jun 13, 2019 | 6.340 | 6.390 | 6.170 | 6.310 | 49,054 | +0.21(+3.44%) |
Jun 12, 2019 | 6.050 | 6.250 | 6.000 | 6.100 | 35,089 | -0.02(-0.33%) |
Jun 11, 2019 | 6.340 | 6.340 | 6.030 | 6.120 | 36,026 | -0.18(-2.86%) |
Jun 10, 2019 | 6.370 | 6.440 | 6.170 | 6.300 | 65,494 | +0.11(+1.78%) |
Jun 07, 2019 | 6.075 | 6.270 | 6.062 | 6.190 | 34,800 | -0.01(-0.16%) |
Jun 06, 2019 | 6.450 | 6.450 | 6.000 | 6.200 | 23,118 | -0.07(-1.12%) |
Jun 05, 2019 | 6.600 | 6.680 | 6.210 | 6.270 | 44,706 | -0.36(-5.43%) |
Jun 04, 2019 | 6.890 | 6.910 | 6.540 | 6.630 | 40,493 | -0.12(-1.78%) |
Jun 03, 2019 | 6.710 | 6.940 | 6.550 | 6.750 | 31,902 | +0.02(+0.30%) |
May 31, 2019 | 6.890 | 6.970 | 6.555 | 6.730 | 41,700 | -0.26(-3.72%) |
May 30, 2019 | 6.840 | 7.000 | 6.550 | 6.990 | 48,548 | +0.40(+6.07%) |
May 29, 2019 | 6.550 | 6.655 | 6.480 | 6.590 | 34,661 | +0.01(+0.15%) |
May 28, 2019 | 6.730 | 6.730 | 6.480 | 6.580 | 21,730 | -0.15(-2.23%) |
May 24, 2019 | 6.730 | 6.910 | 6.600 | 6.730 | 18,100 | -0.02(-0.30%) |
May 23, 2019 | 6.640 | 7.010 | 6.640 | 6.750 | 29,655 | -0.22(-3.16%) |
May 22, 2019 | 6.980 | 7.040 | 6.860 | 6.970 | 23,057 | -0.03(-0.43%) |
May 21, 2019 | 6.740 | 7.010 | 6.740 | 7.000 | 46,383 | +0.09(+1.30%) |
May 20, 2019 | 6.600 | 6.990 | 6.600 | 6.910 | 48,459 | +0.01(+0.14%) |
May 17, 2019 | 7.020 | 7.020 | 6.830 | 6.900 | 25,200 | -0.10(-1.43%) |
May 16, 2019 | 6.940 | 7.020 | 6.850 | 7.000 | 44,960 | +0.07(+1.01%) |
May 15, 2019 | 6.810 | 6.950 | 6.750 | 6.930 | 24,051 | +0.07(+1.02%) |
May 14, 2019 | 6.840 | 6.880 | 6.620 | 6.860 | 30,439 | +0.11(+1.63%) |
May 13, 2019 | 6.760 | 7.000 | 6.570 | 6.750 | 38,715 | -0.05(-0.74%) |
May 10, 2019 | 6.770 | 6.920 | 6.660 | 6.800 | 41,600 | +0.00(+0.00%) |
May 09, 2019 | 6.840 | 7.000 | 6.700 | 6.800 | 24,658 | -0.16(-2.30%) |
May 08, 2019 | 6.880 | 7.020 | 6.680 | 6.960 | 30,796 | +0.07(+1.02%) |
May 07, 2019 | 7.060 | 7.060 | 6.800 | 6.890 | 29,298 | -0.11(-1.57%) |
May 06, 2019 | 6.790 | 7.160 | 6.790 | 7.000 | 57,233 | +0.04(+0.57%) |
May 03, 2019 | 6.940 | 7.170 | 6.800 | 6.960 | 113,300 | -0.04(-0.57%) |
May 02, 2019 | 7.050 | 7.140 | 6.720 | 7.000 | 23,913 | -0.05(-0.71%) |