Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.030 | 6.150 | 5.750 | 5.850 | 1,587,212 | -0.20(-3.31%) |
Jul 30, 2019 | 5.840 | 6.110 | 5.810 | 6.050 | 1,460,983 | +0.16(+2.72%) |
Jul 29, 2019 | 5.900 | 5.924 | 5.710 | 5.890 | 726,227 | +0.00(+0.00%) |
Jul 26, 2019 | 5.730 | 5.935 | 5.675 | 5.890 | 746,700 | +0.20(+3.51%) |
Jul 25, 2019 | 5.880 | 5.880 | 5.680 | 5.690 | 731,312 | -0.15(-2.57%) |
Jul 24, 2019 | 5.630 | 5.850 | 5.565 | 5.840 | 948,598 | +0.14(+2.46%) |
Jul 23, 2019 | 5.650 | 5.750 | 5.570 | 5.700 | 777,581 | +0.06(+1.06%) |
Jul 22, 2019 | 5.550 | 5.720 | 5.500 | 5.640 | 707,098 | +0.12(+2.17%) |
Jul 19, 2019 | 5.580 | 5.610 | 5.500 | 5.520 | 925,800 | -0.09(-1.60%) |
Jul 18, 2019 | 5.610 | 5.620 | 5.510 | 5.610 | 781,033 | +0.03(+0.54%) |
Jul 17, 2019 | 5.480 | 5.640 | 5.330 | 5.580 | 1,048,489 | +0.09(+1.64%) |
Jul 16, 2019 | 5.500 | 5.530 | 5.410 | 5.490 | 450,395 | -0.01(-0.18%) |
Jul 15, 2019 | 5.510 | 5.540 | 5.410 | 5.500 | 413,831 | -0.01(-0.18%) |
Jul 12, 2019 | 5.520 | 5.535 | 5.400 | 5.510 | 642,500 | +0.01(+0.18%) |
Jul 11, 2019 | 5.400 | 5.530 | 5.330 | 5.500 | 847,265 | +0.07(+1.29%) |
Jul 10, 2019 | 5.360 | 5.435 | 5.300 | 5.430 | 538,545 | +0.11(+2.07%) |
Jul 09, 2019 | 5.310 | 5.360 | 5.260 | 5.320 | 1,276,932 | -0.06(-1.12%) |
Jul 08, 2019 | 5.400 | 5.450 | 5.320 | 5.380 | 587,864 | -0.02(-0.37%) |
Jul 05, 2019 | 5.300 | 5.440 | 5.270 | 5.400 | 647,800 | +0.15(+2.86%) |
Jul 03, 2019 | 5.250 | 5.270 | 5.200 | 5.250 | 251,400 | +0.03(+0.57%) |
Jul 02, 2019 | 5.360 | 5.440 | 5.190 | 5.220 | 601,858 | -0.23(-4.22%) |
Jul 01, 2019 | 5.640 | 5.690 | 5.340 | 5.450 | 1,026,085 | -0.17(-3.02%) |
Jun 28, 2019 | 4.940 | 5.660 | 4.940 | 5.620 | 7,666,400 | +0.68(+13.77%) |
Jun 27, 2019 | 4.810 | 4.960 | 4.800 | 4.940 | 773,118 | +0.14(+2.92%) |
Jun 26, 2019 | 4.900 | 4.930 | 4.800 | 4.800 | 556,038 | -0.09(-1.84%) |
Jun 25, 2019 | 4.820 | 4.960 | 4.820 | 4.890 | 532,502 | +0.08(+1.66%) |
Jun 24, 2019 | 4.930 | 4.980 | 4.810 | 4.810 | 462,790 | -0.14(-2.83%) |
Jun 21, 2019 | 4.960 | 4.990 | 4.850 | 4.950 | 1,197,800 | -0.04(-0.80%) |
Jun 20, 2019 | 4.980 | 5.065 | 4.950 | 4.990 | 611,171 | +0.07(+1.42%) |
Jun 19, 2019 | 4.810 | 4.965 | 4.805 | 4.920 | 607,630 | +0.10(+2.07%) |
Jun 18, 2019 | 4.760 | 4.935 | 4.760 | 4.820 | 778,258 | +0.06(+1.26%) |
Jun 17, 2019 | 4.570 | 4.880 | 4.560 | 4.760 | 1,114,362 | +0.20(+4.39%) |
Jun 14, 2019 | 4.650 | 4.670 | 4.550 | 4.560 | 506,600 | -0.10(-2.15%) |
Jun 13, 2019 | 4.670 | 4.720 | 4.630 | 4.660 | 631,998 | -0.02(-0.43%) |
Jun 12, 2019 | 4.560 | 4.750 | 4.560 | 4.680 | 1,415,487 | +0.12(+2.63%) |
Jun 11, 2019 | 4.690 | 4.720 | 4.490 | 4.560 | 2,188,008 | -0.09(-1.94%) |
Jun 10, 2019 | 4.720 | 4.840 | 4.640 | 4.650 | 784,534 | -0.04(-0.85%) |
Jun 07, 2019 | 4.770 | 4.815 | 4.660 | 4.690 | 748,100 | -0.06(-1.26%) |
Jun 06, 2019 | 4.780 | 4.850 | 4.670 | 4.750 | 683,528 | -0.05(-1.04%) |
Jun 05, 2019 | 4.890 | 4.980 | 4.760 | 4.800 | 1,642,818 | +0.10(+2.13%) |
Jun 04, 2019 | 4.600 | 4.790 | 4.560 | 4.700 | 2,465,647 | +0.19(+4.21%) |
Jun 03, 2019 | 4.660 | 4.710 | 4.490 | 4.510 | 1,797,368 | -0.18(-3.84%) |
May 31, 2019 | 4.850 | 4.900 | 4.680 | 4.690 | 587,200 | -0.25(-5.06%) |
May 30, 2019 | 5.000 | 5.065 | 4.870 | 4.940 | 1,077,546 | -0.07(-1.40%) |
May 29, 2019 | 5.170 | 5.205 | 4.990 | 5.010 | 995,726 | -0.20(-3.84%) |
May 28, 2019 | 5.200 | 5.420 | 5.180 | 5.210 | 802,442 | +0.02(+0.39%) |
May 24, 2019 | 5.120 | 5.250 | 4.990 | 5.190 | 1,200,600 | +0.08(+1.57%) |
May 23, 2019 | 5.190 | 5.250 | 4.950 | 5.110 | 1,532,884 | -0.14(-2.67%) |
May 22, 2019 | 5.310 | 5.370 | 5.235 | 5.250 | 534,394 | -0.07(-1.32%) |
May 21, 2019 | 5.400 | 5.450 | 5.280 | 5.320 | 558,028 | -0.07(-1.30%) |
May 20, 2019 | 5.420 | 5.540 | 5.380 | 5.390 | 522,706 | -0.08(-1.46%) |
May 17, 2019 | 5.430 | 5.560 | 5.430 | 5.470 | 796,500 | -0.02(-0.36%) |
May 16, 2019 | 5.500 | 5.600 | 5.440 | 5.490 | 752,443 | -0.04(-0.72%) |
May 15, 2019 | 5.440 | 5.690 | 5.430 | 5.530 | 944,062 | +0.07(+1.28%) |
May 14, 2019 | 5.530 | 5.730 | 5.440 | 5.460 | 1,305,891 | -0.02(-0.36%) |
May 13, 2019 | 5.460 | 5.540 | 5.390 | 5.480 | 1,312,727 | -0.06(-1.08%) |
May 10, 2019 | 5.500 | 5.665 | 5.420 | 5.540 | 1,921,600 | +0.04(+0.73%) |
May 09, 2019 | 5.670 | 5.770 | 5.450 | 5.500 | 1,492,254 | -0.23(-4.01%) |
May 08, 2019 | 6.000 | 6.000 | 5.140 | 5.730 | 4,769,482 | -0.84(-12.79%) |
May 07, 2019 | 6.470 | 6.610 | 6.390 | 6.570 | 769,870 | +0.04(+0.61%) |
May 06, 2019 | 6.110 | 6.600 | 6.050 | 6.530 | 1,615,638 | +0.34(+5.49%) |
May 03, 2019 | 6.360 | 6.410 | 6.140 | 6.190 | 1,151,200 | -0.14(-2.21%) |
May 02, 2019 | 6.120 | 6.330 | 6.050 | 6.330 | 451,648 | +0.20(+3.26%) |