Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.600 | 6.010 | 5.600 | 5.800 | 30,393 | +0.15(+2.65%) |
Jul 30, 2019 | 5.870 | 6.100 | 5.500 | 5.650 | 53,715 | -0.20(-3.42%) |
Jul 29, 2019 | 5.550 | 5.990 | 5.500 | 5.850 | 29,332 | +0.30(+5.41%) |
Jul 26, 2019 | 5.610 | 6.160 | 5.550 | 5.550 | 131,800 | -0.06(-1.07%) |
Jul 25, 2019 | 5.300 | 5.910 | 5.122 | 5.610 | 191,936 | +0.34(+6.45%) |
Jul 24, 2019 | 4.900 | 5.290 | 4.742 | 5.270 | 141,021 | +0.40(+8.21%) |
Jul 23, 2019 | 4.540 | 5.320 | 4.450 | 4.870 | 74,033 | +0.33(+7.27%) |
Jul 22, 2019 | 5.300 | 5.380 | 4.510 | 4.540 | 35,859 | -0.67(-12.86%) |
Jul 19, 2019 | 5.190 | 5.460 | 5.080 | 5.210 | 77,600 | +0.06(+1.17%) |
Jul 18, 2019 | 5.200 | 5.790 | 5.050 | 5.150 | 313,678 | -0.21(-3.92%) |
Jul 17, 2019 | 4.250 | 5.500 | 4.078 | 5.360 | 162,700 | +1.11(+26.12%) |
Jul 16, 2019 | 3.780 | 4.360 | 3.780 | 4.250 | 108,204 | +0.51(+13.64%) |
Jul 15, 2019 | 3.680 | 3.800 | 3.610 | 3.740 | 18,251 | +0.14(+3.89%) |
Jul 12, 2019 | 3.840 | 3.840 | 3.600 | 3.600 | 6,400 | -0.01(-0.28%) |
Jul 11, 2019 | 3.720 | 3.720 | 3.550 | 3.610 | 13,946 | -0.17(-4.50%) |
Jul 10, 2019 | 3.700 | 3.800 | 3.579 | 3.780 | 18,080 | +0.20(+5.59%) |
Jul 09, 2019 | 3.670 | 3.730 | 3.400 | 3.580 | 9,813 | +0.08(+2.29%) |
Jul 08, 2019 | 3.270 | 3.720 | 3.270 | 3.500 | 49,942 | -0.01(-0.28%) |
Jul 05, 2019 | 3.330 | 3.560 | 3.235 | 3.510 | 24,500 | +0.13(+3.85%) |
Jul 03, 2019 | 3.460 | 3.460 | 3.266 | 3.380 | 7,900 | -0.02(-0.59%) |
Jul 02, 2019 | 3.220 | 3.450 | 3.220 | 3.400 | 22,574 | +0.16(+4.94%) |
Jul 01, 2019 | 3.260 | 3.490 | 3.210 | 3.240 | 81,884 | +0.05(+1.57%) |
Jun 28, 2019 | 3.300 | 3.400 | 3.040 | 3.190 | 717,800 | -0.13(-3.92%) |
Jun 27, 2019 | 3.250 | 3.390 | 3.250 | 3.320 | 78,306 | +0.04(+1.22%) |
Jun 26, 2019 | 2.990 | 3.360 | 2.975 | 3.280 | 63,580 | +0.31(+10.44%) |
Jun 25, 2019 | 2.990 | 3.000 | 2.810 | 2.970 | 24,435 | +0.04(+1.37%) |
Jun 24, 2019 | 3.060 | 3.110 | 2.780 | 2.930 | 116,179 | -0.08(-2.66%) |
Jun 21, 2019 | 3.310 | 3.560 | 3.000 | 3.010 | 119,100 | -0.34(-10.15%) |
Jun 20, 2019 | 3.160 | 3.430 | 3.160 | 3.350 | 32,427 | +0.23(+7.37%) |
Jun 19, 2019 | 3.340 | 3.480 | 3.070 | 3.120 | 88,285 | -0.25(-7.42%) |
Jun 18, 2019 | 3.480 | 3.480 | 3.320 | 3.370 | 16,983 | -0.04(-1.17%) |
Jun 17, 2019 | 3.390 | 3.500 | 3.300 | 3.410 | 65,501 | +0.05(+1.49%) |
Jun 14, 2019 | 3.400 | 3.500 | 3.310 | 3.360 | 34,200 | -0.07(-2.04%) |
Jun 13, 2019 | 3.440 | 3.480 | 3.230 | 3.430 | 30,094 | +0.02(+0.59%) |
Jun 12, 2019 | 3.450 | 3.490 | 3.350 | 3.410 | 51,641 | +0.04(+1.19%) |
Jun 11, 2019 | 3.304 | 3.520 | 3.304 | 3.370 | 79,097 | -0.13(-3.71%) |
Jun 10, 2019 | 3.360 | 3.520 | 3.280 | 3.500 | 88,814 | +0.12(+3.55%) |
Jun 07, 2019 | 3.574 | 3.574 | 3.330 | 3.380 | 18,900 | +0.02(+0.60%) |
Jun 06, 2019 | 3.420 | 3.520 | 3.300 | 3.360 | 8,230 | -0.03(-0.88%) |
Jun 05, 2019 | 3.276 | 3.600 | 3.276 | 3.390 | 24,737 | -0.18(-5.04%) |
Jun 04, 2019 | 3.680 | 3.700 | 3.420 | 3.570 | 58,016 | +0.07(+2.00%) |
Jun 03, 2019 | 3.440 | 3.650 | 3.420 | 3.500 | 101,771 | +0.10(+2.94%) |
May 31, 2019 | 3.250 | 3.500 | 3.220 | 3.400 | 52,100 | +0.12(+3.66%) |
May 30, 2019 | 3.490 | 3.560 | 3.196 | 3.280 | 270,546 | -0.18(-5.20%) |
May 29, 2019 | 3.550 | 3.590 | 3.407 | 3.460 | 22,871 | -0.07(-1.98%) |
May 28, 2019 | 3.680 | 3.700 | 3.530 | 3.530 | 8,525 | -0.04(-1.12%) |
May 24, 2019 | 3.400 | 3.700 | 3.391 | 3.570 | 116,100 | +0.16(+4.69%) |
May 23, 2019 | 3.510 | 3.590 | 3.390 | 3.410 | 63,961 | -0.11(-3.12%) |
May 22, 2019 | 3.410 | 3.600 | 3.410 | 3.520 | 17,113 | -0.08(-2.22%) |
May 21, 2019 | 3.370 | 3.660 | 3.350 | 3.600 | 50,585 | +0.21(+6.19%) |
May 20, 2019 | 3.471 | 3.683 | 3.370 | 3.390 | 35,253 | -0.11(-3.14%) |
May 17, 2019 | 3.750 | 3.750 | 3.440 | 3.500 | 43,800 | -0.26(-6.91%) |
May 16, 2019 | 3.540 | 3.850 | 3.360 | 3.760 | 281,331 | +0.24(+6.82%) |
May 15, 2019 | 3.500 | 3.540 | 3.375 | 3.520 | 51,836 | +0.01(+0.28%) |
May 14, 2019 | 3.510 | 3.550 | 3.431 | 3.510 | 28,979 | +0.01(+0.29%) |
May 13, 2019 | 3.500 | 3.550 | 3.350 | 3.500 | 73,200 | +0.00(+0.00%) |
May 10, 2019 | 3.510 | 3.610 | 3.400 | 3.500 | 70,900 | -0.06(-1.69%) |
May 09, 2019 | 3.750 | 3.750 | 3.445 | 3.560 | 41,993 | -0.15(-4.04%) |
May 08, 2019 | 3.560 | 3.985 | 3.409 | 3.710 | 204,601 | +0.17(+4.80%) |
May 07, 2019 | 3.530 | 3.600 | 3.360 | 3.540 | 40,086 | -0.05(-1.39%) |
May 06, 2019 | 3.500 | 3.650 | 3.270 | 3.590 | 46,557 | -0.01(-0.28%) |
May 03, 2019 | 3.130 | 3.600 | 3.130 | 3.600 | 67,500 | +0.24(+7.14%) |
May 02, 2019 | 3.120 | 3.500 | 2.980 | 3.360 | 101,313 | +0.14(+4.35%) |