Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.800 | 5.890 | 5.250 | 5.610 | 288,010 | -0.89(-13.69%) |
Jul 30, 2019 | 5.990 | 6.500 | 5.440 | 6.500 | 250,347 | +0.51(+8.51%) |
Jul 29, 2019 | 6.380 | 6.439 | 5.900 | 5.990 | 222,984 | -0.39(-6.11%) |
Jul 26, 2019 | 6.430 | 6.500 | 6.290 | 6.380 | 137,900 | +0.02(+0.31%) |
Jul 25, 2019 | 6.160 | 6.450 | 6.160 | 6.360 | 163,727 | +0.13(+2.09%) |
Jul 24, 2019 | 6.460 | 6.500 | 6.130 | 6.230 | 258,480 | -0.23(-3.56%) |
Jul 23, 2019 | 6.430 | 6.560 | 6.370 | 6.460 | 180,879 | -0.01(-0.15%) |
Jul 22, 2019 | 7.090 | 7.195 | 6.350 | 6.470 | 1,324,672 | -0.59(-8.36%) |
Jul 19, 2019 | 7.190 | 7.350 | 6.900 | 7.060 | 170,500 | -0.13(-1.81%) |
Jul 18, 2019 | 7.700 | 7.780 | 7.100 | 7.190 | 222,873 | -0.53(-6.87%) |
Jul 17, 2019 | 7.720 | 8.050 | 7.570 | 7.720 | 161,404 | +0.02(+0.26%) |
Jul 16, 2019 | 8.440 | 8.500 | 7.670 | 7.700 | 151,767 | -0.56(-6.78%) |
Jul 15, 2019 | 7.790 | 8.760 | 7.790 | 8.260 | 305,080 | +0.14(+1.72%) |
Jul 12, 2019 | 8.170 | 8.330 | 8.000 | 8.120 | 94,000 | +0.06(+0.74%) |
Jul 11, 2019 | 8.660 | 8.800 | 7.970 | 8.060 | 175,237 | -0.61(-7.04%) |
Jul 10, 2019 | 9.130 | 9.134 | 8.658 | 8.670 | 80,314 | -0.33(-3.67%) |
Jul 09, 2019 | 9.040 | 9.100 | 8.840 | 9.000 | 77,597 | +0.02(+0.22%) |
Jul 08, 2019 | 9.030 | 9.100 | 8.680 | 8.980 | 81,548 | +0.01(+0.11%) |
Jul 05, 2019 | 8.960 | 9.360 | 8.900 | 8.970 | 83,600 | -0.03(-0.33%) |
Jul 03, 2019 | 9.120 | 9.120 | 8.980 | 9.000 | 46,300 | -0.07(-0.77%) |
Jul 02, 2019 | 9.400 | 9.400 | 8.900 | 9.070 | 57,282 | -0.30(-3.20%) |
Jul 01, 2019 | 9.290 | 9.810 | 9.100 | 9.370 | 140,121 | +0.27(+2.97%) |
Jun 28, 2019 | 8.950 | 9.190 | 8.700 | 9.100 | 186,700 | +0.20(+2.19%) |
Jun 27, 2019 | 8.990 | 9.170 | 8.760 | 8.905 | 72,566 | -0.08(-0.84%) |
Jun 26, 2019 | 8.950 | 9.200 | 8.850 | 8.980 | 81,255 | +0.08(+0.90%) |
Jun 25, 2019 | 9.390 | 9.960 | 8.740 | 8.900 | 86,909 | -0.39(-4.20%) |
Jun 24, 2019 | 9.410 | 10.01 | 8.660 | 9.290 | 119,723 | -0.09(-0.96%) |
Jun 21, 2019 | 8.910 | 9.450 | 8.500 | 9.380 | 256,400 | +0.39(+4.34%) |
Jun 20, 2019 | 9.470 | 9.470 | 8.950 | 8.990 | 84,846 | -0.40(-4.26%) |
Jun 19, 2019 | 9.360 | 9.490 | 8.661 | 9.390 | 156,058 | -0.03(-0.32%) |
Jun 18, 2019 | 9.510 | 9.966 | 8.780 | 9.420 | 194,598 | -0.06(-0.63%) |
Jun 17, 2019 | 7.760 | 9.500 | 7.600 | 9.480 | 436,191 | +1.76(+22.80%) |
Jun 14, 2019 | 7.710 | 7.880 | 7.600 | 7.720 | 230,600 | -0.05(-0.64%) |
Jun 13, 2019 | 7.920 | 8.170 | 7.540 | 7.770 | 554,635 | -0.08(-1.02%) |
Jun 12, 2019 | 7.800 | 8.800 | 7.110 | 7.850 | 2,632,723 | +1.58(+25.20%) |
Jun 11, 2019 | 6.390 | 6.390 | 6.050 | 6.270 | 66,810 | -0.10(-1.57%) |
Jun 10, 2019 | 6.500 | 6.525 | 6.250 | 6.370 | 46,878 | +0.04(+0.63%) |
Jun 07, 2019 | 6.540 | 6.590 | 6.130 | 6.330 | 82,900 | -0.29(-4.38%) |
Jun 06, 2019 | 7.320 | 7.460 | 6.500 | 6.620 | 140,437 | -0.68(-9.32%) |
Jun 05, 2019 | 7.240 | 7.440 | 7.010 | 7.300 | 60,059 | +0.12(+1.67%) |
Jun 04, 2019 | 7.330 | 7.660 | 6.630 | 7.180 | 79,169 | -0.17(-2.31%) |
Jun 03, 2019 | 7.460 | 7.530 | 7.030 | 7.350 | 60,725 | -0.10(-1.34%) |
May 31, 2019 | 7.900 | 8.010 | 7.350 | 7.450 | 111,800 | -0.59(-7.34%) |
May 30, 2019 | 8.270 | 8.350 | 7.925 | 8.040 | 31,298 | -0.14(-1.71%) |
May 29, 2019 | 8.080 | 8.350 | 8.020 | 8.180 | 55,205 | +0.00(+0.00%) |
May 28, 2019 | 8.170 | 8.450 | 8.110 | 8.180 | 64,118 | -0.02(-0.24%) |
May 24, 2019 | 8.320 | 8.340 | 7.950 | 8.200 | 53,100 | +0.00(+0.00%) |
May 23, 2019 | 8.440 | 8.440 | 8.090 | 8.200 | 37,395 | -0.37(-4.32%) |
May 22, 2019 | 8.610 | 8.900 | 8.480 | 8.570 | 67,297 | +0.06(+0.71%) |
May 21, 2019 | 7.990 | 8.820 | 7.990 | 8.510 | 143,819 | +0.59(+7.45%) |
May 20, 2019 | 8.110 | 8.160 | 7.900 | 7.920 | 25,283 | -0.26(-3.18%) |
May 17, 2019 | 8.190 | 8.240 | 8.060 | 8.180 | 20,100 | -0.12(-1.45%) |
May 16, 2019 | 8.114 | 8.520 | 8.114 | 8.300 | 38,967 | +0.04(+0.48%) |
May 15, 2019 | 8.100 | 8.430 | 8.040 | 8.260 | 76,925 | +0.06(+0.73%) |
May 14, 2019 | 7.990 | 8.390 | 7.900 | 8.200 | 26,907 | +0.32(+4.06%) |
May 13, 2019 | 8.510 | 8.710 | 7.880 | 7.880 | 58,034 | -0.85(-9.74%) |
May 10, 2019 | 8.380 | 9.030 | 8.030 | 8.730 | 36,600 | +0.47(+5.69%) |
May 09, 2019 | 8.140 | 8.540 | 7.980 | 8.260 | 20,952 | +0.01(+0.12%) |
May 08, 2019 | 8.450 | 8.510 | 8.170 | 8.250 | 29,787 | -0.16(-1.90%) |
May 07, 2019 | 8.540 | 8.690 | 8.320 | 8.410 | 42,939 | -0.27(-3.11%) |
May 06, 2019 | 8.510 | 8.750 | 8.350 | 8.680 | 55,073 | -0.07(-0.80%) |
May 03, 2019 | 8.090 | 8.810 | 8.070 | 8.750 | 40,500 | +0.72(+8.97%) |
May 02, 2019 | 8.710 | 8.730 | 8.000 | 8.030 | 41,754 | -0.71(-8.12%) |