Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.590 | 4.780 | 4.400 | 4.610 | 12,546,065 | +0.07(+1.54%) |
Jul 30, 2019 | 4.030 | 4.640 | 3.950 | 4.540 | 16,893,470 | +0.50(+12.38%) |
Jul 29, 2019 | 4.120 | 4.170 | 3.990 | 4.040 | 16,803,912 | -0.09(-2.18%) |
Jul 26, 2019 | 4.450 | 4.540 | 4.120 | 4.130 | 10,629,300 | -0.36(-8.02%) |
Jul 25, 2019 | 4.930 | 4.990 | 4.395 | 4.490 | 10,723,846 | -0.43(-8.74%) |
Jul 24, 2019 | 4.980 | 5.050 | 4.900 | 4.920 | 4,538,611 | -0.07(-1.40%) |
Jul 23, 2019 | 4.960 | 5.035 | 4.870 | 4.990 | 6,711,575 | +0.02(+0.40%) |
Jul 22, 2019 | 5.000 | 5.120 | 4.890 | 4.970 | 11,865,643 | +0.06(+1.22%) |
Jul 19, 2019 | 4.730 | 4.970 | 4.690 | 4.910 | 13,480,700 | +0.19(+4.03%) |
Jul 18, 2019 | 4.720 | 4.760 | 4.570 | 4.720 | 11,134,345 | -0.03(-0.63%) |
Jul 17, 2019 | 4.900 | 4.960 | 4.740 | 4.750 | 7,585,349 | -0.17(-3.46%) |
Jul 16, 2019 | 5.100 | 5.180 | 4.840 | 4.920 | 10,310,696 | -0.19(-3.72%) |
Jul 15, 2019 | 5.190 | 5.250 | 4.970 | 5.110 | 9,614,487 | -0.09(-1.73%) |
Jul 12, 2019 | 5.200 | 5.290 | 5.150 | 5.200 | 5,656,800 | +0.04(+0.78%) |
Jul 11, 2019 | 5.450 | 5.640 | 5.150 | 5.160 | 8,952,237 | -0.28(-5.15%) |
Jul 10, 2019 | 5.410 | 5.480 | 5.290 | 5.440 | 9,843,470 | +0.05(+0.93%) |
Jul 09, 2019 | 5.370 | 5.400 | 5.200 | 5.390 | 8,260,558 | +0.09(+1.70%) |
Jul 08, 2019 | 5.470 | 5.530 | 5.280 | 5.300 | 8,341,890 | -0.24(-4.33%) |
Jul 05, 2019 | 5.440 | 5.650 | 5.440 | 5.540 | 5,882,300 | +0.09(+1.65%) |
Jul 03, 2019 | 5.300 | 5.470 | 5.230 | 5.450 | 6,179,500 | +0.19(+3.61%) |
Jul 02, 2019 | 5.410 | 5.440 | 5.210 | 5.260 | 9,864,627 | -0.13(-2.50%) |
Jul 01, 2019 | 5.600 | 5.680 | 5.365 | 5.395 | 7,081,437 | -0.14(-2.44%) |
Jun 28, 2019 | 5.380 | 5.530 | 5.295 | 5.530 | 12,575,799 | +0.15(+2.79%) |
Jun 27, 2019 | 5.440 | 5.565 | 5.360 | 5.380 | 6,756,198 | -0.10(-1.82%) |
Jun 26, 2019 | 5.380 | 5.533 | 5.290 | 5.480 | 11,416,374 | +0.08(+1.48%) |
Jun 25, 2019 | 5.380 | 5.520 | 5.200 | 5.400 | 15,291,270 | +0.03(+0.56%) |
Jun 24, 2019 | 5.540 | 5.580 | 5.300 | 5.370 | 9,232,997 | -0.21(-3.76%) |
Jun 21, 2019 | 5.460 | 5.600 | 5.270 | 5.580 | 11,688,000 | +0.11(+2.01%) |
Jun 20, 2019 | 5.670 | 5.810 | 5.420 | 5.470 | 10,963,173 | -0.11(-1.97%) |
Jun 19, 2019 | 5.690 | 5.730 | 5.525 | 5.580 | 8,075,567 | -0.14(-2.45%) |
Jun 18, 2019 | 5.760 | 5.930 | 5.650 | 5.720 | 9,837,478 | +0.02(+0.35%) |
Jun 17, 2019 | 5.640 | 5.825 | 5.520 | 5.700 | 8,222,803 | +0.00(+0.00%) |
Jun 14, 2019 | 5.850 | 5.970 | 5.630 | 5.700 | 9,099,500 | -0.18(-3.06%) |
Jun 13, 2019 | 5.910 | 6.070 | 5.800 | 5.880 | 11,698,419 | +0.12(+2.08%) |
Jun 12, 2019 | 6.070 | 6.090 | 5.735 | 5.760 | 9,594,703 | -0.32(-5.26%) |
Jun 11, 2019 | 6.300 | 6.370 | 6.055 | 6.080 | 7,655,857 | -0.17(-2.72%) |
Jun 10, 2019 | 6.450 | 6.740 | 6.220 | 6.250 | 6,654,630 | -0.20(-3.10%) |
Jun 07, 2019 | 6.450 | 6.520 | 6.220 | 6.450 | 6,176,000 | -0.01(-0.15%) |
Jun 06, 2019 | 6.570 | 6.700 | 6.300 | 6.460 | 8,016,650 | -0.14(-2.12%) |
Jun 05, 2019 | 7.030 | 7.090 | 6.400 | 6.600 | 6,945,224 | -0.45(-6.38%) |
Jun 04, 2019 | 6.760 | 7.180 | 6.700 | 7.050 | 9,681,783 | +0.35(+5.22%) |
Jun 03, 2019 | 6.600 | 6.730 | 6.440 | 6.700 | 8,231,974 | +0.13(+1.98%) |
May 31, 2019 | 6.400 | 6.590 | 6.400 | 6.570 | 5,743,400 | +0.02(+0.31%) |
May 30, 2019 | 6.850 | 6.950 | 6.500 | 6.550 | 6,671,715 | -0.42(-6.03%) |
May 29, 2019 | 6.700 | 7.010 | 6.570 | 6.970 | 6,589,642 | +0.22(+3.26%) |
May 28, 2019 | 7.050 | 7.130 | 6.715 | 6.750 | 4,997,261 | -0.33(-4.66%) |
May 24, 2019 | 6.960 | 7.120 | 6.790 | 7.080 | 9,053,600 | +0.19(+2.76%) |
May 23, 2019 | 6.900 | 6.960 | 6.620 | 6.890 | 8,907,432 | -0.01(-0.14%) |
May 22, 2019 | 7.280 | 7.280 | 6.880 | 6.900 | 7,826,651 | -0.49(-6.63%) |
May 21, 2019 | 7.290 | 7.390 | 7.120 | 7.390 | 6,370,280 | +0.11(+1.51%) |
May 20, 2019 | 7.600 | 7.610 | 7.250 | 7.280 | 5,600,127 | -0.34(-4.46%) |
May 17, 2019 | 7.900 | 7.980 | 7.575 | 7.620 | 8,959,100 | -0.36(-4.51%) |
May 16, 2019 | 8.260 | 8.310 | 7.950 | 7.980 | 6,796,641 | -0.26(-3.16%) |
May 15, 2019 | 8.000 | 8.250 | 7.990 | 8.240 | 4,309,384 | +0.18(+2.23%) |
May 14, 2019 | 7.900 | 8.090 | 7.800 | 8.060 | 8,586,481 | +0.22(+2.81%) |
May 13, 2019 | 7.900 | 8.025 | 7.770 | 7.840 | 6,821,547 | -0.20(-2.49%) |
May 10, 2019 | 7.970 | 8.080 | 7.855 | 8.040 | 2,493,000 | +0.04(+0.50%) |
May 09, 2019 | 7.910 | 8.060 | 7.810 | 8.000 | 4,320,640 | +0.01(+0.13%) |
May 08, 2019 | 8.040 | 8.275 | 7.930 | 7.990 | 6,329,266 | -0.01(-0.12%) |
May 07, 2019 | 7.480 | 8.090 | 7.450 | 8.000 | 14,042,336 | +0.46(+6.10%) |
May 06, 2019 | 7.080 | 7.600 | 7.040 | 7.540 | 8,834,168 | +0.37(+5.16%) |
May 03, 2019 | 7.270 | 7.390 | 7.140 | 7.170 | 9,728,000 | -0.05(-0.69%) |
May 02, 2019 | 7.300 | 7.340 | 6.750 | 7.220 | 12,474,025 | +0.09(+1.26%) |