Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.650 | 5.370 | 4.620 | 5.220 | 13,936,963 | +0.70(+15.49%) |
Jul 30, 2019 | 4.280 | 4.590 | 4.160 | 4.520 | 4,454,130 | +0.31(+7.36%) |
Jul 29, 2019 | 4.050 | 4.310 | 4.020 | 4.210 | 2,963,214 | +0.20(+4.99%) |
Jul 26, 2019 | 3.910 | 4.030 | 3.800 | 4.010 | 1,604,200 | +0.06(+1.52%) |
Jul 25, 2019 | 4.070 | 4.350 | 3.750 | 3.950 | 6,217,725 | -0.04(-1.00%) |
Jul 24, 2019 | 3.620 | 4.140 | 3.600 | 3.990 | 6,250,793 | +0.44(+12.39%) |
Jul 23, 2019 | 3.550 | 3.610 | 3.450 | 3.550 | 1,099,490 | +0.00(+0.00%) |
Jul 22, 2019 | 3.460 | 3.600 | 3.300 | 3.550 | 1,804,603 | +0.10(+2.90%) |
Jul 19, 2019 | 3.720 | 3.730 | 3.430 | 3.450 | 2,122,100 | -0.22(-5.99%) |
Jul 18, 2019 | 3.690 | 3.770 | 3.600 | 3.670 | 1,153,413 | +0.00(+0.00%) |
Jul 17, 2019 | 3.700 | 3.980 | 3.580 | 3.670 | 2,666,234 | -0.02(-0.54%) |
Jul 16, 2019 | 3.820 | 3.870 | 3.560 | 3.690 | 3,502,350 | -0.20(-5.14%) |
Jul 15, 2019 | 3.420 | 4.140 | 3.400 | 3.890 | 7,440,217 | +0.40(+11.46%) |
Jul 12, 2019 | 3.330 | 3.620 | 3.160 | 3.490 | 4,481,000 | +0.17(+5.12%) |
Jul 11, 2019 | 3.200 | 3.320 | 3.030 | 3.320 | 3,274,272 | +0.17(+5.40%) |
Jul 10, 2019 | 2.990 | 3.160 | 2.990 | 3.150 | 2,291,235 | +0.15(+5.00%) |
Jul 09, 2019 | 2.790 | 3.060 | 2.780 | 3.000 | 2,984,469 | +0.16(+5.63%) |
Jul 08, 2019 | 2.780 | 2.880 | 2.730 | 2.840 | 750,784 | +0.04(+1.43%) |
Jul 05, 2019 | 2.800 | 2.840 | 2.720 | 2.800 | 699,800 | +0.00(+0.00%) |
Jul 03, 2019 | 2.750 | 2.800 | 2.610 | 2.800 | 1,236,700 | +0.05(+1.82%) |
Jul 02, 2019 | 2.940 | 2.970 | 2.720 | 2.750 | 1,990,686 | -0.15(-5.01%) |
Jul 01, 2019 | 3.000 | 3.050 | 2.850 | 2.895 | 1,676,876 | -0.04(-1.53%) |
Jun 28, 2019 | 2.850 | 3.020 | 2.810 | 2.940 | 3,425,400 | +0.10(+3.52%) |
Jun 27, 2019 | 2.820 | 3.220 | 2.750 | 2.840 | 5,428,282 | -0.08(-2.74%) |
Jun 26, 2019 | 2.950 | 3.000 | 2.770 | 2.920 | 4,884,018 | +0.07(+2.46%) |
Jun 25, 2019 | 2.730 | 2.910 | 2.520 | 2.850 | 3,732,661 | +0.21(+7.95%) |
Jun 24, 2019 | 2.660 | 2.790 | 2.550 | 2.640 | 2,402,299 | -0.09(-3.30%) |
Jun 21, 2019 | 2.400 | 2.740 | 2.350 | 2.730 | 6,068,600 | +0.41(+17.67%) |
Jun 20, 2019 | 2.150 | 2.400 | 2.150 | 2.320 | 2,436,995 | +0.16(+7.41%) |
Jun 19, 2019 | 2.330 | 2.330 | 2.140 | 2.160 | 1,930,741 | -0.19(-8.09%) |
Jun 18, 2019 | 2.420 | 2.460 | 2.290 | 2.350 | 1,398,065 | -0.07(-2.89%) |
Jun 17, 2019 | 2.570 | 2.640 | 2.360 | 2.420 | 2,124,507 | -0.11(-4.35%) |
Jun 14, 2019 | 2.400 | 2.580 | 2.390 | 2.530 | 2,364,300 | +0.13(+5.42%) |
Jun 13, 2019 | 2.360 | 2.640 | 2.300 | 2.400 | 2,865,204 | -0.03(-1.23%) |
Jun 12, 2019 | 2.520 | 2.520 | 2.320 | 2.430 | 2,486,635 | -0.16(-6.18%) |
Jun 11, 2019 | 2.850 | 2.930 | 2.460 | 2.590 | 4,846,359 | -0.26(-9.12%) |
Jun 10, 2019 | 2.430 | 2.970 | 2.260 | 2.850 | 13,745,388 | +0.57(+25.00%) |
Jun 07, 2019 | 2.050 | 2.400 | 2.040 | 2.280 | 8,317,100 | +0.20(+9.62%) |
Jun 06, 2019 | 2.120 | 2.550 | 2.010 | 2.080 | 14,693,608 | -0.08(-3.70%) |
Jun 05, 2019 | 1.730 | 2.460 | 1.670 | 2.160 | 17,845,520 | +0.43(+24.86%) |
Jun 04, 2019 | 1.650 | 1.900 | 1.610 | 1.730 | 4,791,618 | +0.02(+1.17%) |
Jun 03, 2019 | 1.440 | 1.800 | 1.410 | 1.710 | 4,635,862 | +0.26(+17.93%) |
May 31, 2019 | 1.570 | 1.600 | 1.440 | 1.450 | 2,210,700 | -0.15(-9.38%) |
May 30, 2019 | 1.730 | 1.840 | 1.560 | 1.600 | 4,247,066 | -0.13(-7.51%) |
May 29, 2019 | 1.640 | 1.780 | 1.620 | 1.730 | 3,136,157 | +0.00(+0.00%) |
May 28, 2019 | 1.600 | 1.800 | 1.530 | 1.730 | 4,950,814 | +0.13(+8.12%) |
May 24, 2019 | 1.580 | 1.630 | 1.450 | 1.600 | 4,514,800 | +0.16(+11.11%) |
May 23, 2019 | 1.540 | 1.560 | 1.420 | 1.440 | 2,288,071 | -0.15(-9.43%) |
May 22, 2019 | 1.820 | 1.850 | 1.540 | 1.590 | 4,426,484 | -0.11(-6.47%) |
May 21, 2019 | 1.390 | 1.760 | 1.250 | 1.700 | 6,528,962 | +0.30(+21.43%) |
May 20, 2019 | 1.450 | 1.490 | 1.360 | 1.400 | 1,609,634 | -0.08(-5.41%) |
May 17, 2019 | 1.580 | 1.630 | 1.460 | 1.480 | 2,171,900 | -0.03(-1.99%) |
May 16, 2019 | 1.950 | 1.950 | 1.460 | 1.510 | 5,735,615 | -0.45(-22.96%) |
May 15, 2019 | 1.890 | 2.070 | 1.830 | 1.960 | 4,212,096 | +0.01(+0.51%) |
May 14, 2019 | 2.100 | 2.240 | 1.860 | 1.950 | 5,029,452 | -0.14(-6.70%) |
May 13, 2019 | 1.770 | 2.330 | 1.750 | 2.090 | 11,690,581 | +0.27(+14.84%) |
May 10, 2019 | 1.820 | 2.250 | 1.700 | 1.820 | 10,778,200 | -0.23(-11.22%) |
May 09, 2019 | 2.910 | 3.270 | 1.860 | 2.050 | 38,334,140 | -0.60(-22.64%) |
May 08, 2019 | 0.8200 | 2.780 | 0.8200 | 2.650 | 49,420,372 | +1.81(+215.48%) |
May 07, 2019 | 0.8900 | 0.9000 | 0.8100 | 0.8400 | 189,241 | -0.04(-4.55%) |
May 06, 2019 | 0.9200 | 0.9200 | 0.8600 | 0.8800 | 298,635 | -0.06(-6.38%) |
May 03, 2019 | 0.9400 | 0.9700 | 0.8840 | 0.9400 | 375,100 | +0.01(+0.86%) |
May 02, 2019 | 0.9000 | 0.9320 | 0.8700 | 0.9320 | 493,083 | +0.05(+5.91%) |