Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.170 | 4.180 | 4.060 | 4.070 | 157,645 | -0.10(-2.40%) |
Jul 30, 2019 | 3.960 | 4.190 | 3.960 | 4.170 | 195,815 | +0.10(+2.46%) |
Jul 29, 2019 | 4.150 | 4.150 | 3.960 | 4.070 | 144,331 | -0.04(-0.97%) |
Jul 26, 2019 | 4.090 | 4.180 | 4.060 | 4.110 | 131,200 | +0.05(+1.23%) |
Jul 25, 2019 | 4.130 | 4.210 | 4.060 | 4.060 | 203,636 | -0.08(-1.93%) |
Jul 24, 2019 | 3.940 | 4.300 | 3.880 | 4.140 | 362,759 | +0.22(+5.61%) |
Jul 23, 2019 | 3.740 | 3.950 | 3.720 | 3.920 | 258,381 | +0.16(+4.26%) |
Jul 22, 2019 | 3.510 | 3.800 | 3.510 | 3.760 | 315,912 | +0.25(+7.12%) |
Jul 19, 2019 | 3.780 | 3.840 | 3.470 | 3.510 | 561,700 | -0.26(-6.90%) |
Jul 18, 2019 | 3.840 | 3.900 | 3.720 | 3.770 | 450,631 | -0.13(-3.33%) |
Jul 17, 2019 | 4.100 | 4.450 | 3.821 | 3.900 | 1,491,712 | -0.70(-15.22%) |
Jul 16, 2019 | 3.780 | 3.850 | 3.710 | 4.600 | 517,574 | +0.83(+22.02%) |
Jul 15, 2019 | 3.690 | 3.820 | 3.580 | 3.770 | 166,642 | +0.11(+3.01%) |
Jul 12, 2019 | 3.680 | 3.780 | 3.630 | 3.660 | 140,800 | +0.00(+0.00%) |
Jul 11, 2019 | 3.630 | 3.690 | 3.540 | 3.660 | 178,191 | +0.04(+1.10%) |
Jul 10, 2019 | 3.780 | 3.787 | 3.530 | 3.620 | 365,938 | -0.16(-4.23%) |
Jul 09, 2019 | 3.660 | 3.840 | 3.525 | 3.780 | 631,246 | +0.12(+3.28%) |
Jul 08, 2019 | 3.330 | 3.760 | 3.250 | 3.660 | 1,203,552 | +0.56(+18.06%) |
Jul 05, 2019 | 3.160 | 3.160 | 2.880 | 3.100 | 313,400 | -0.09(-2.82%) |
Jul 03, 2019 | 2.990 | 3.200 | 2.890 | 3.190 | 292,300 | +0.26(+8.87%) |
Jul 02, 2019 | 2.620 | 2.975 | 2.580 | 2.930 | 534,501 | +0.32(+12.26%) |
Jul 01, 2019 | 2.690 | 2.700 | 2.570 | 2.610 | 219,691 | -0.07(-2.61%) |
Jun 28, 2019 | 2.360 | 2.680 | 2.360 | 2.680 | 3,342,300 | +0.33(+14.04%) |
Jun 27, 2019 | 2.310 | 2.390 | 2.230 | 2.350 | 181,070 | +0.06(+2.62%) |
Jun 26, 2019 | 2.320 | 2.380 | 2.200 | 2.290 | 344,134 | -0.02(-0.87%) |
Jun 25, 2019 | 2.350 | 2.350 | 2.260 | 2.310 | 156,846 | -0.04(-1.70%) |
Jun 24, 2019 | 2.290 | 2.380 | 2.240 | 2.350 | 246,623 | +0.06(+2.62%) |
Jun 21, 2019 | 2.270 | 2.350 | 2.250 | 2.290 | 239,800 | +0.00(+0.00%) |
Jun 20, 2019 | 2.290 | 2.350 | 2.230 | 2.290 | 195,229 | +0.04(+1.78%) |
Jun 19, 2019 | 2.300 | 2.350 | 2.230 | 2.250 | 221,265 | -0.05(-2.17%) |
Jun 18, 2019 | 2.280 | 2.329 | 2.210 | 2.300 | 111,941 | +0.02(+0.88%) |
Jun 17, 2019 | 2.180 | 2.390 | 2.115 | 2.280 | 341,884 | +0.12(+5.56%) |
Jun 14, 2019 | 2.210 | 2.235 | 2.145 | 2.160 | 144,400 | -0.05(-2.26%) |
Jun 13, 2019 | 2.320 | 2.330 | 2.160 | 2.210 | 257,435 | -0.10(-4.33%) |
Jun 12, 2019 | 2.270 | 2.330 | 2.190 | 2.310 | 206,992 | +0.02(+0.87%) |
Jun 11, 2019 | 2.480 | 2.500 | 2.260 | 2.290 | 247,791 | -0.18(-7.29%) |
Jun 10, 2019 | 2.210 | 2.510 | 2.160 | 2.470 | 337,449 | +0.27(+12.27%) |
Jun 07, 2019 | 2.370 | 2.420 | 2.150 | 2.200 | 557,600 | -0.17(-7.17%) |
Jun 06, 2019 | 2.360 | 2.390 | 2.320 | 2.370 | 95,034 | +0.01(+0.42%) |
Jun 05, 2019 | 2.470 | 2.470 | 2.340 | 2.360 | 228,223 | -0.11(-4.45%) |
Jun 04, 2019 | 2.250 | 2.520 | 2.240 | 2.470 | 341,516 | +0.24(+10.76%) |
Jun 03, 2019 | 2.470 | 2.549 | 2.220 | 2.230 | 320,666 | -0.24(-9.72%) |
May 31, 2019 | 2.420 | 2.480 | 2.350 | 2.470 | 232,700 | +0.02(+0.82%) |
May 30, 2019 | 2.240 | 2.460 | 2.210 | 2.450 | 491,857 | +0.22(+9.87%) |
May 29, 2019 | 2.120 | 2.240 | 2.080 | 2.230 | 705,810 | +0.16(+7.73%) |
May 28, 2019 | 1.980 | 2.160 | 1.890 | 2.070 | 909,139 | +0.11(+5.61%) |
May 24, 2019 | 1.950 | 2.030 | 1.870 | 1.960 | 984,400 | +0.12(+6.52%) |
May 23, 2019 | 2.010 | 2.080 | 1.800 | 1.840 | 6,760,690 | -0.16(-8.00%) |
May 22, 2019 | 2.130 | 2.150 | 1.980 | 2.000 | 1,105,339 | -0.03(-1.48%) |
May 21, 2019 | 2.070 | 2.090 | 1.960 | 2.030 | 1,514,626 | -0.29(-12.50%) |
May 20, 2019 | 2.260 | 2.330 | 2.245 | 2.320 | 180,400 | +0.02(+0.87%) |
May 17, 2019 | 2.350 | 2.382 | 2.280 | 2.300 | 136,900 | -0.05(-2.13%) |
May 16, 2019 | 2.430 | 2.450 | 2.330 | 2.350 | 216,177 | -0.07(-2.89%) |
May 15, 2019 | 2.510 | 2.510 | 2.370 | 2.420 | 191,402 | -0.08(-3.20%) |
May 14, 2019 | 2.460 | 2.570 | 2.370 | 2.500 | 344,816 | +0.07(+2.88%) |
May 13, 2019 | 2.520 | 2.567 | 2.380 | 2.430 | 266,413 | -0.13(-5.08%) |
May 10, 2019 | 2.600 | 2.625 | 2.460 | 2.560 | 290,000 | -0.04(-1.54%) |
May 09, 2019 | 2.650 | 2.650 | 2.520 | 2.600 | 133,223 | -0.06(-2.26%) |
May 08, 2019 | 2.800 | 2.800 | 2.630 | 2.660 | 124,145 | -0.14(-5.00%) |
May 07, 2019 | 2.750 | 2.810 | 2.710 | 2.800 | 153,288 | +0.01(+0.36%) |
May 06, 2019 | 2.700 | 2.810 | 2.600 | 2.790 | 309,822 | +0.03(+1.09%) |
May 03, 2019 | 2.620 | 2.760 | 2.590 | 2.760 | 151,700 | +0.16(+6.15%) |
May 02, 2019 | 2.560 | 2.680 | 2.550 | 2.600 | 131,433 | +0.04(+1.56%) |