Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.144 | 5.371 | 5.075 | 5.135 | 4,377,924 | -0.02(-0.38%) |
Jul 30, 2019 | 4.859 | 5.199 | 4.809 | 5.154 | 4,979,833 | +0.27(+5.44%) |
Jul 29, 2019 | 5.322 | 5.450 | 4.888 | 4.888 | 8,202,995 | -0.43(-8.15%) |
Jul 26, 2019 | 5.361 | 5.411 | 5.164 | 5.322 | 4,170,647 | -0.04(-0.74%) |
Jul 25, 2019 | 5.519 | 5.687 | 5.351 | 5.361 | 4,544,192 | -0.16(-2.86%) |
Jul 24, 2019 | 5.923 | 6.268 | 5.460 | 5.519 | 13,008,630 | -0.57(-9.39%) |
Jul 23, 2019 | 6.347 | 6.642 | 5.588 | 6.091 | 47,087,912 | +0.99(+19.31%) |
Jul 22, 2019 | 5.194 | 5.292 | 5.075 | 5.105 | 3,731,798 | -0.08(-1.52%) |
Jul 19, 2019 | 5.273 | 5.302 | 4.987 | 5.184 | 7,521,228 | -0.11(-2.05%) |
Jul 18, 2019 | 5.391 | 5.470 | 5.213 | 5.292 | 2,118,146 | -0.09(-1.65%) |
Jul 17, 2019 | 5.785 | 5.844 | 5.322 | 5.381 | 4,544,126 | -0.39(-6.83%) |
Jul 16, 2019 | 5.775 | 5.874 | 5.657 | 5.775 | 2,748,734 | -0.01(-0.17%) |
Jul 15, 2019 | 5.558 | 5.864 | 5.504 | 5.785 | 3,977,821 | +0.28(+5.01%) |
Jul 12, 2019 | 5.519 | 5.667 | 5.371 | 5.509 | 4,141,322 | -0.15(-2.61%) |
Jul 11, 2019 | 5.558 | 5.943 | 5.386 | 5.657 | 4,231,178 | -0.13(-2.21%) |
Jul 10, 2019 | 6.416 | 6.465 | 5.765 | 5.785 | 3,606,367 | -0.58(-9.13%) |
Jul 09, 2019 | 6.573 | 6.633 | 6.357 | 6.367 | 1,958,014 | -0.25(-3.73%) |
Jul 08, 2019 | 6.554 | 6.864 | 6.505 | 6.613 | 2,074,694 | +0.16(+2.44%) |
Jul 05, 2019 | 6.337 | 6.554 | 6.263 | 6.455 | 2,152,546 | +0.10(+1.55%) |
Jul 03, 2019 | 6.396 | 6.554 | 6.317 | 6.357 | 2,598,701 | -0.02(-0.31%) |
Jul 02, 2019 | 6.761 | 6.771 | 6.263 | 6.376 | 3,587,752 | -0.39(-5.82%) |
Jul 01, 2019 | 7.244 | 7.372 | 6.741 | 6.771 | 2,502,889 | -0.36(-5.11%) |
Jun 28, 2019 | 6.918 | 7.170 | 6.800 | 7.135 | 14,481,844 | +0.24(+3.43%) |
Jun 27, 2019 | 6.711 | 7.056 | 6.711 | 6.899 | 2,495,697 | +0.22(+3.24%) |
Jun 26, 2019 | 6.780 | 6.918 | 6.638 | 6.682 | 2,299,602 | -0.06(-0.88%) |
Jun 25, 2019 | 6.573 | 6.771 | 6.509 | 6.741 | 1,673,765 | +0.18(+2.70%) |
Jun 24, 2019 | 7.283 | 7.283 | 6.524 | 6.564 | 3,976,383 | -0.71(-9.76%) |
Jun 21, 2019 | 7.313 | 7.313 | 7.027 | 7.273 | 4,024,634 | -0.06(-0.81%) |
Jun 20, 2019 | 7.332 | 7.495 | 7.263 | 7.332 | 1,915,659 | +0.10(+1.36%) |
Jun 19, 2019 | 7.194 | 7.273 | 7.037 | 7.234 | 1,811,368 | +0.05(+0.69%) |
Jun 18, 2019 | 7.155 | 7.303 | 7.066 | 7.185 | 2,154,288 | +0.11(+1.53%) |
Jun 17, 2019 | 6.859 | 7.135 | 6.790 | 7.076 | 2,456,963 | +0.19(+2.72%) |
Jun 14, 2019 | 6.800 | 6.909 | 6.593 | 6.889 | 2,127,077 | +0.06(+0.87%) |
Jun 13, 2019 | 6.436 | 6.849 | 6.436 | 6.830 | 2,426,151 | +0.37(+5.80%) |
Jun 12, 2019 | 6.840 | 6.928 | 6.426 | 6.455 | 3,701,103 | -0.43(-6.29%) |
Jun 11, 2019 | 7.007 | 7.185 | 6.879 | 6.889 | 2,213,880 | -0.05(-0.71%) |
Jun 10, 2019 | 6.997 | 7.263 | 6.879 | 6.938 | 2,530,456 | -0.26(-3.56%) |
Jun 07, 2019 | 7.185 | 7.249 | 6.889 | 7.194 | 3,181,738 | +0.00(+0.00%) |
Jun 06, 2019 | 7.155 | 7.421 | 6.968 | 7.194 | 3,374,626 | +0.03(+0.41%) |
Jun 05, 2019 | 7.510 | 7.648 | 6.948 | 7.165 | 3,956,614 | -0.32(-4.22%) |
Jun 04, 2019 | 7.106 | 7.539 | 7.056 | 7.480 | 4,525,143 | +0.48(+6.90%) |
Jun 03, 2019 | 6.987 | 7.194 | 6.958 | 6.997 | 24,976,832 | +0.01(+0.14%) |
May 31, 2019 | 7.185 | 7.254 | 6.879 | 6.987 | 5,408,660 | -0.27(-3.67%) |
May 30, 2019 | 7.293 | 7.534 | 7.224 | 7.254 | 2,693,937 | -0.07(-0.94%) |
May 29, 2019 | 7.382 | 7.608 | 7.254 | 7.322 | 4,902,984 | +0.19(+2.62%) |
May 28, 2019 | 7.273 | 7.313 | 7.027 | 7.135 | 2,358,418 | -0.16(-2.16%) |
May 24, 2019 | 7.086 | 7.352 | 7.007 | 7.293 | 2,200,642 | +0.27(+3.79%) |
May 23, 2019 | 7.214 | 7.234 | 6.514 | 7.027 | 5,899,018 | -0.30(-4.04%) |
May 22, 2019 | 7.667 | 7.776 | 7.283 | 7.322 | 4,208,649 | -0.40(-5.23%) |
May 21, 2019 | 7.559 | 7.796 | 7.549 | 7.727 | 2,088,288 | +0.26(+3.43%) |
May 20, 2019 | 7.648 | 7.717 | 7.431 | 7.470 | 2,784,352 | -0.23(-2.94%) |
May 17, 2019 | 7.904 | 8.072 | 7.697 | 7.697 | 2,067,820 | -0.29(-3.58%) |
May 16, 2019 | 7.934 | 8.022 | 7.805 | 7.983 | 2,524,284 | +0.16(+2.02%) |
May 15, 2019 | 8.012 | 8.160 | 7.805 | 7.825 | 2,178,716 | -0.28(-3.41%) |
May 14, 2019 | 8.072 | 8.209 | 7.904 | 8.101 | 2,733,918 | +0.08(+0.98%) |
May 13, 2019 | 7.944 | 8.042 | 7.779 | 8.022 | 3,406,521 | -0.03(-0.36%) |
May 10, 2019 | 8.285 | 8.339 | 7.993 | 8.051 | 5,460,869 | -0.32(-3.84%) |
May 09, 2019 | 8.402 | 8.510 | 8.188 | 8.373 | 5,965,310 | +0.28(+3.49%) |
May 08, 2019 | 8.246 | 8.285 | 8.051 | 8.090 | 4,574,099 | -0.16(-1.89%) |
May 07, 2019 | 8.890 | 8.929 | 8.188 | 8.246 | 7,147,438 | -0.53(-6.00%) |
May 06, 2019 | 8.851 | 9.026 | 8.773 | 8.773 | 4,285,154 | -0.22(-2.49%) |
May 03, 2019 | 9.582 | 9.689 | 8.602 | 8.997 | 8,326,723 | -0.86(-8.70%) |
May 02, 2019 | 11.58 | 12.01 | 9.319 | 9.855 | 9,293,040 | -2.92(-22.88%) |