Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.221 | 5.600 | 5.211 | 5.455 | 278,491 | +0.27(+5.11%) |
Jul 30, 2019 | 4.970 | 5.190 | 4.769 | 5.190 | 686,181 | -0.18(-3.35%) |
Jul 29, 2019 | 5.476 | 5.650 | 5.330 | 5.370 | 191,302 | -0.11(-2.01%) |
Jul 26, 2019 | 5.116 | 5.640 | 5.030 | 5.480 | 336,000 | +0.38(+7.37%) |
Jul 25, 2019 | 5.230 | 5.240 | 5.020 | 5.104 | 284,555 | -0.02(-0.33%) |
Jul 24, 2019 | 5.110 | 5.200 | 5.000 | 5.121 | 282,616 | -0.08(-1.62%) |
Jul 23, 2019 | 5.415 | 5.660 | 5.100 | 5.205 | 294,614 | -0.22(-4.06%) |
Jul 22, 2019 | 5.400 | 5.570 | 5.364 | 5.425 | 177,983 | +0.02(+0.46%) |
Jul 19, 2019 | 5.390 | 5.469 | 5.270 | 5.400 | 134,300 | +0.10(+1.89%) |
Jul 18, 2019 | 5.354 | 5.568 | 5.248 | 5.300 | 278,137 | -0.03(-0.53%) |
Jul 17, 2019 | 5.635 | 6.040 | 5.267 | 5.329 | 491,781 | -0.21(-3.73%) |
Jul 16, 2019 | 5.688 | 5.760 | 5.500 | 5.535 | 311,197 | -0.16(-2.72%) |
Jul 15, 2019 | 5.850 | 6.000 | 5.560 | 5.690 | 452,161 | -0.18(-3.07%) |
Jul 12, 2019 | 6.220 | 6.300 | 5.720 | 5.870 | 535,800 | -0.25(-4.08%) |
Jul 11, 2019 | 6.300 | 6.380 | 6.110 | 6.120 | 548,350 | -0.13(-2.08%) |
Jul 10, 2019 | 6.200 | 6.340 | 6.141 | 6.250 | 264,570 | +0.12(+1.96%) |
Jul 09, 2019 | 6.297 | 6.450 | 6.040 | 6.130 | 875,612 | +0.18(+2.97%) |
Jul 08, 2019 | 6.029 | 6.227 | 5.900 | 5.953 | 247,846 | -0.07(-1.18%) |
Jul 05, 2019 | 6.010 | 6.110 | 5.946 | 6.024 | 90,100 | -0.07(-1.13%) |
Jul 03, 2019 | 6.210 | 6.230 | 5.980 | 6.093 | 93,500 | -0.04(-0.68%) |
Jul 02, 2019 | 6.359 | 6.450 | 6.104 | 6.134 | 158,386 | -0.22(-3.52%) |
Jul 01, 2019 | 6.300 | 6.370 | 6.150 | 6.358 | 386,337 | +0.19(+3.00%) |
Jun 28, 2019 | 6.245 | 6.300 | 6.160 | 6.173 | 111,000 | +0.01(+0.14%) |
Jun 27, 2019 | 6.295 | 6.299 | 6.085 | 6.164 | 232,642 | +0.02(+0.39%) |
Jun 26, 2019 | 5.960 | 6.310 | 5.960 | 6.140 | 124,464 | +0.09(+1.49%) |
Jun 25, 2019 | 6.235 | 6.300 | 5.860 | 6.050 | 299,720 | -0.14(-2.30%) |
Jun 24, 2019 | 6.530 | 6.530 | 6.160 | 6.192 | 171,354 | -0.13(-2.02%) |
Jun 21, 2019 | 6.470 | 6.480 | 6.149 | 6.320 | 211,600 | -0.12(-1.86%) |
Jun 20, 2019 | 6.620 | 6.620 | 6.348 | 6.440 | 258,103 | +0.15(+2.38%) |
Jun 19, 2019 | 6.120 | 6.297 | 5.860 | 6.290 | 251,366 | +0.26(+4.31%) |
Jun 18, 2019 | 5.985 | 6.170 | 5.840 | 6.030 | 172,129 | +0.15(+2.55%) |
Jun 17, 2019 | 6.050 | 6.212 | 5.768 | 5.880 | 302,166 | -0.04(-0.68%) |
Jun 14, 2019 | 5.999 | 6.125 | 5.497 | 5.920 | 1,010,300 | -0.21(-3.35%) |
Jun 13, 2019 | 6.406 | 6.535 | 6.034 | 6.125 | 249,654 | -0.29(-4.53%) |
Jun 12, 2019 | 6.370 | 6.420 | 6.238 | 6.416 | 146,703 | +0.10(+1.51%) |
Jun 11, 2019 | 6.400 | 6.510 | 6.243 | 6.320 | 258,750 | +0.03(+0.48%) |
Jun 10, 2019 | 6.450 | 6.700 | 6.247 | 6.290 | 257,783 | -0.15(-2.33%) |
Jun 07, 2019 | 6.400 | 6.548 | 6.105 | 6.440 | 344,100 | +0.26(+4.21%) |
Jun 06, 2019 | 6.900 | 6.900 | 6.140 | 6.180 | 533,938 | -0.45(-6.83%) |
Jun 05, 2019 | 6.500 | 6.760 | 6.100 | 6.633 | 483,349 | +0.39(+6.33%) |
Jun 04, 2019 | 6.623 | 6.847 | 6.099 | 6.238 | 756,001 | -0.22(-3.43%) |
Jun 03, 2019 | 6.950 | 7.014 | 6.384 | 6.460 | 263,099 | -0.24(-3.59%) |
May 31, 2019 | 7.230 | 7.230 | 6.560 | 6.701 | 459,200 | -0.42(-5.88%) |
May 30, 2019 | 7.410 | 7.570 | 7.080 | 7.119 | 147,269 | -0.15(-2.08%) |
May 29, 2019 | 7.575 | 7.760 | 7.142 | 7.270 | 246,253 | -0.33(-4.34%) |
May 28, 2019 | 7.630 | 7.708 | 7.490 | 7.600 | 203,635 | +0.10(+1.33%) |
May 24, 2019 | 7.470 | 7.670 | 7.450 | 7.500 | 182,800 | +0.05(+0.67%) |
May 23, 2019 | 7.580 | 8.020 | 7.370 | 7.450 | 407,812 | -0.19(-2.55%) |
May 22, 2019 | 7.450 | 7.850 | 7.450 | 7.645 | 462,462 | +0.23(+3.17%) |
May 21, 2019 | 7.890 | 7.890 | 7.370 | 7.410 | 147,243 | -0.20(-2.63%) |
May 20, 2019 | 7.550 | 7.820 | 7.360 | 7.610 | 166,656 | +0.02(+0.32%) |
May 17, 2019 | 7.480 | 7.776 | 7.187 | 7.585 | 234,500 | +0.13(+1.76%) |
May 16, 2019 | 7.610 | 7.720 | 7.244 | 7.454 | 243,488 | +0.00(+0.06%) |
May 15, 2019 | 8.025 | 8.070 | 7.450 | 7.450 | 285,443 | -0.38(-4.79%) |
May 14, 2019 | 7.725 | 7.970 | 7.560 | 7.825 | 352,892 | +0.29(+3.78%) |
May 13, 2019 | 8.000 | 8.000 | 7.500 | 7.540 | 445,692 | -0.46(-5.73%) |
May 10, 2019 | 8.156 | 8.250 | 7.931 | 7.998 | 280,300 | -0.05(-0.60%) |
May 09, 2019 | 8.120 | 8.290 | 7.992 | 8.046 | 325,253 | -0.15(-1.88%) |
May 08, 2019 | 8.500 | 8.500 | 8.140 | 8.200 | 314,308 | +0.11(+1.36%) |
May 07, 2019 | 8.204 | 8.453 | 7.803 | 8.090 | 620,413 | -0.09(-1.10%) |
May 06, 2019 | 7.870 | 8.450 | 7.850 | 8.180 | 276,738 | -0.04(-0.49%) |
May 03, 2019 | 8.188 | 8.500 | 8.045 | 8.220 | 284,400 | -0.07(-0.84%) |
May 02, 2019 | 9.115 | 9.125 | 7.863 | 8.290 | 617,306 | -0.46(-5.26%) |