Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.680 | 1.860 | 1.650 | 1.710 | 653,234 | +0.13(+8.23%) |
Jul 30, 2019 | 1.640 | 1.670 | 1.580 | 1.580 | 209,933 | -0.09(-5.39%) |
Jul 29, 2019 | 1.760 | 1.770 | 1.650 | 1.670 | 235,642 | -0.07(-4.02%) |
Jul 26, 2019 | 1.700 | 1.820 | 1.700 | 1.740 | 215,900 | +0.04(+2.35%) |
Jul 25, 2019 | 1.830 | 1.840 | 1.660 | 1.700 | 461,335 | -0.15(-8.11%) |
Jul 24, 2019 | 1.690 | 1.880 | 1.630 | 1.850 | 523,309 | +0.14(+8.19%) |
Jul 23, 2019 | 1.850 | 1.910 | 1.680 | 1.710 | 804,403 | -0.13(-7.07%) |
Jul 22, 2019 | 2.010 | 2.050 | 1.820 | 1.840 | 875,095 | -0.17(-8.46%) |
Jul 19, 2019 | 2.060 | 2.100 | 1.955 | 2.010 | 737,000 | -0.03(-1.47%) |
Jul 18, 2019 | 2.050 | 2.130 | 2.020 | 2.040 | 560,680 | -0.05(-2.39%) |
Jul 17, 2019 | 2.310 | 2.340 | 2.000 | 2.090 | 1,148,017 | -0.29(-12.18%) |
Jul 16, 2019 | 2.080 | 2.410 | 2.060 | 2.380 | 1,542,615 | +0.30(+14.42%) |
Jul 15, 2019 | 2.060 | 2.120 | 1.990 | 2.080 | 707,453 | +0.04(+1.96%) |
Jul 12, 2019 | 2.070 | 2.150 | 1.980 | 2.040 | 1,189,800 | -0.08(-3.77%) |
Jul 11, 2019 | 2.030 | 2.180 | 1.970 | 2.120 | 1,077,028 | +0.05(+2.42%) |
Jul 10, 2019 | 2.120 | 2.230 | 2.050 | 2.070 | 1,217,959 | -0.18(-8.00%) |
Jul 09, 2019 | 2.050 | 2.300 | 1.900 | 2.250 | 2,308,154 | +0.20(+9.76%) |
Jul 08, 2019 | 2.300 | 2.380 | 2.010 | 2.050 | 2,157,550 | -0.13(-5.96%) |
Jul 05, 2019 | 2.400 | 2.400 | 2.110 | 2.180 | 1,410,700 | -0.24(-9.92%) |
Jul 03, 2019 | 2.620 | 2.650 | 2.400 | 2.420 | 1,200,800 | -0.26(-9.70%) |
Jul 02, 2019 | 2.860 | 2.940 | 2.600 | 2.680 | 1,103,267 | -0.20(-6.94%) |
Jul 01, 2019 | 3.080 | 3.090 | 2.800 | 2.880 | 1,069,944 | -0.23(-7.40%) |
Jun 28, 2019 | 2.840 | 3.860 | 2.691 | 3.110 | 5,465,200 | +0.52(+20.08%) |
Jun 27, 2019 | 2.860 | 2.930 | 2.550 | 2.590 | 755,632 | -0.34(-11.60%) |
Jun 26, 2019 | 3.250 | 3.390 | 2.800 | 2.930 | 910,244 | -0.35(-10.67%) |
Jun 25, 2019 | 3.590 | 3.890 | 3.230 | 3.280 | 2,221,513 | +0.09(+2.82%) |
Jun 24, 2019 | 3.620 | 3.650 | 3.150 | 3.190 | 329,440 | -0.42(-11.63%) |
Jun 21, 2019 | 3.650 | 3.970 | 3.560 | 3.610 | 329,200 | +0.00(+0.00%) |
Jun 20, 2019 | 3.600 | 5.500 | 3.570 | 3.610 | 2,676,487 | +0.10(+2.85%) |
Jun 19, 2019 | 3.810 | 3.850 | 3.500 | 3.510 | 250,945 | -0.30(-7.87%) |
Jun 18, 2019 | 3.920 | 4.080 | 3.800 | 3.810 | 199,690 | -0.11(-2.81%) |
Jun 17, 2019 | 4.210 | 4.360 | 3.840 | 3.920 | 166,656 | -0.28(-6.67%) |
Jun 14, 2019 | 4.350 | 4.500 | 4.130 | 4.200 | 158,100 | -0.15(-3.45%) |
Jun 13, 2019 | 4.380 | 4.440 | 4.280 | 4.350 | 75,061 | -0.04(-0.91%) |
Jun 12, 2019 | 4.290 | 4.500 | 4.259 | 4.390 | 156,548 | +0.10(+2.33%) |
Jun 11, 2019 | 4.380 | 4.590 | 4.210 | 4.290 | 160,266 | -0.13(-2.94%) |
Jun 10, 2019 | 4.270 | 5.000 | 4.200 | 4.420 | 466,859 | +0.18(+4.25%) |
Jun 07, 2019 | 4.170 | 4.320 | 4.137 | 4.240 | 103,600 | +0.08(+1.92%) |
Jun 06, 2019 | 4.430 | 4.500 | 4.150 | 4.160 | 146,089 | -0.26(-5.88%) |
Jun 05, 2019 | 4.590 | 4.640 | 4.360 | 4.420 | 153,419 | -0.13(-2.86%) |
Jun 04, 2019 | 4.600 | 4.780 | 4.451 | 4.550 | 171,846 | -0.02(-0.44%) |
Jun 03, 2019 | 4.840 | 4.890 | 4.570 | 4.570 | 112,538 | -0.26(-5.38%) |
May 31, 2019 | 4.900 | 4.990 | 4.760 | 4.830 | 100,300 | -0.17(-3.40%) |
May 30, 2019 | 5.030 | 5.190 | 4.930 | 5.000 | 305,104 | +0.05(+1.01%) |
May 29, 2019 | 4.800 | 5.000 | 4.710 | 4.950 | 133,634 | +0.05(+1.02%) |
May 28, 2019 | 5.010 | 5.050 | 4.800 | 4.900 | 87,778 | -0.12(-2.39%) |
May 24, 2019 | 5.130 | 5.240 | 4.750 | 5.020 | 334,200 | -0.04(-0.79%) |
May 23, 2019 | 5.170 | 5.170 | 4.990 | 5.060 | 249,936 | -0.11(-2.13%) |
May 22, 2019 | 5.560 | 5.600 | 5.150 | 5.170 | 285,484 | -0.41(-7.35%) |
May 21, 2019 | 5.990 | 5.990 | 5.500 | 5.580 | 177,980 | -0.04(-0.71%) |
May 20, 2019 | 5.950 | 6.090 | 5.550 | 5.620 | 176,699 | -0.40(-6.64%) |
May 17, 2019 | 6.810 | 6.886 | 5.900 | 6.020 | 472,400 | -0.88(-12.75%) |
May 16, 2019 | 7.450 | 7.580 | 6.750 | 6.900 | 231,022 | -0.43(-5.87%) |
May 15, 2019 | 7.400 | 7.740 | 7.310 | 7.330 | 161,772 | -0.32(-4.18%) |
May 14, 2019 | 7.300 | 7.650 | 7.250 | 7.650 | 116,011 | +0.40(+5.52%) |
May 13, 2019 | 7.210 | 7.300 | 7.000 | 7.250 | 121,744 | -0.23(-3.07%) |
May 10, 2019 | 7.160 | 7.670 | 7.130 | 7.480 | 189,700 | +0.38(+5.35%) |
May 09, 2019 | 7.180 | 7.360 | 6.900 | 7.100 | 153,386 | -0.24(-3.27%) |
May 08, 2019 | 7.600 | 7.680 | 7.150 | 7.340 | 214,533 | -0.24(-3.17%) |
May 07, 2019 | 7.830 | 8.000 | 7.550 | 7.580 | 154,569 | -0.07(-0.92%) |
May 06, 2019 | 7.820 | 8.190 | 7.650 | 7.650 | 251,309 | -0.64(-7.72%) |
May 03, 2019 | 8.230 | 8.500 | 7.980 | 8.290 | 268,000 | +0.11(+1.34%) |
May 02, 2019 | 8.350 | 8.400 | 7.900 | 8.180 | 243,138 | -0.25(-2.97%) |