Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.330 | 6.800 | 6.330 | 6.520 | 135,521 | +0.19(+3.00%) |
Jul 30, 2019 | 6.280 | 6.440 | 6.280 | 6.330 | 52,133 | -0.04(-0.63%) |
Jul 29, 2019 | 6.530 | 6.530 | 6.330 | 6.370 | 68,669 | -0.15(-2.30%) |
Jul 26, 2019 | 6.270 | 6.550 | 6.200 | 6.520 | 61,600 | +0.27(+4.32%) |
Jul 25, 2019 | 6.480 | 6.520 | 6.210 | 6.250 | 102,853 | -0.23(-3.55%) |
Jul 24, 2019 | 6.160 | 6.510 | 5.950 | 6.480 | 89,924 | +0.32(+5.19%) |
Jul 23, 2019 | 6.180 | 6.270 | 6.110 | 6.160 | 37,514 | +0.00(+0.00%) |
Jul 22, 2019 | 6.090 | 6.165 | 6.000 | 6.160 | 64,944 | +0.08(+1.32%) |
Jul 19, 2019 | 5.910 | 6.100 | 5.800 | 6.080 | 63,400 | +0.12(+2.01%) |
Jul 18, 2019 | 5.920 | 6.010 | 5.740 | 5.960 | 38,198 | -0.01(-0.17%) |
Jul 17, 2019 | 5.830 | 6.010 | 5.770 | 5.970 | 48,819 | +0.13(+2.23%) |
Jul 16, 2019 | 5.890 | 6.050 | 5.820 | 5.840 | 110,268 | -0.05(-0.85%) |
Jul 15, 2019 | 5.850 | 5.920 | 5.740 | 5.890 | 92,362 | +0.00(+0.00%) |
Jul 12, 2019 | 5.960 | 6.025 | 5.825 | 5.890 | 113,900 | -0.06(-1.01%) |
Jul 11, 2019 | 5.910 | 6.030 | 5.850 | 5.950 | 61,875 | +0.01(+0.17%) |
Jul 10, 2019 | 5.990 | 6.115 | 5.920 | 5.940 | 51,040 | -0.03(-0.50%) |
Jul 09, 2019 | 5.810 | 6.050 | 5.810 | 5.970 | 48,703 | -0.01(-0.17%) |
Jul 08, 2019 | 6.110 | 6.180 | 5.930 | 5.980 | 84,536 | -0.17(-2.76%) |
Jul 05, 2019 | 6.030 | 6.160 | 5.860 | 6.150 | 30,400 | +0.09(+1.49%) |
Jul 03, 2019 | 5.780 | 6.060 | 5.780 | 6.060 | 23,200 | +0.30(+5.21%) |
Jul 02, 2019 | 5.910 | 5.910 | 5.660 | 5.760 | 114,731 | -0.18(-3.03%) |
Jul 01, 2019 | 6.110 | 6.110 | 5.840 | 5.940 | 97,932 | -0.15(-2.46%) |
Jun 28, 2019 | 6.090 | 6.130 | 5.950 | 6.090 | 421,300 | +0.06(+1.00%) |
Jun 27, 2019 | 5.960 | 6.030 | 5.850 | 6.030 | 64,267 | +0.08(+1.34%) |
Jun 26, 2019 | 5.970 | 6.040 | 5.830 | 5.950 | 58,785 | +0.01(+0.17%) |
Jun 25, 2019 | 5.960 | 5.960 | 5.890 | 5.940 | 63,403 | -0.02(-0.34%) |
Jun 24, 2019 | 6.090 | 6.140 | 5.930 | 5.960 | 91,353 | -0.13(-2.13%) |
Jun 21, 2019 | 6.020 | 6.170 | 5.670 | 6.090 | 96,400 | -0.02(-0.33%) |
Jun 20, 2019 | 6.220 | 6.220 | 5.950 | 6.110 | 58,360 | -0.02(-0.33%) |
Jun 19, 2019 | 5.800 | 6.170 | 5.755 | 6.130 | 94,628 | +0.34(+5.87%) |
Jun 18, 2019 | 5.680 | 5.790 | 5.680 | 5.790 | 102,471 | +0.17(+3.02%) |
Jun 17, 2019 | 5.820 | 5.920 | 5.570 | 5.620 | 149,390 | -0.22(-3.77%) |
Jun 14, 2019 | 5.920 | 5.950 | 5.820 | 5.840 | 48,400 | -0.04(-0.68%) |
Jun 13, 2019 | 5.850 | 5.950 | 5.660 | 5.880 | 79,727 | +0.07(+1.20%) |
Jun 12, 2019 | 5.810 | 5.950 | 5.780 | 5.810 | 78,658 | -0.03(-0.51%) |
Jun 11, 2019 | 5.890 | 5.890 | 5.750 | 5.840 | 229,518 | +0.07(+1.21%) |
Jun 10, 2019 | 5.780 | 5.900 | 5.750 | 5.770 | 39,487 | -0.01(-0.17%) |
Jun 07, 2019 | 5.770 | 5.890 | 5.700 | 5.780 | 43,900 | +0.02(+0.35%) |
Jun 06, 2019 | 5.900 | 5.900 | 5.710 | 5.760 | 42,252 | -0.12(-2.04%) |
Jun 05, 2019 | 5.860 | 5.900 | 5.690 | 5.880 | 72,925 | +0.00(+0.00%) |
Jun 04, 2019 | 5.790 | 5.880 | 5.710 | 5.880 | 73,093 | +0.15(+2.62%) |
Jun 03, 2019 | 5.620 | 5.760 | 5.490 | 5.730 | 170,617 | +0.11(+1.96%) |
May 31, 2019 | 5.730 | 5.730 | 5.530 | 5.620 | 88,600 | -0.17(-3.02%) |
May 30, 2019 | 5.840 | 5.916 | 5.780 | 5.795 | 117,012 | -0.04(-0.77%) |
May 29, 2019 | 5.880 | 5.965 | 5.720 | 5.840 | 122,666 | -0.07(-1.18%) |
May 28, 2019 | 6.220 | 6.250 | 5.870 | 5.910 | 110,199 | -0.30(-4.83%) |
May 24, 2019 | 6.170 | 6.280 | 6.160 | 6.210 | 51,900 | +0.03(+0.49%) |
May 23, 2019 | 6.350 | 6.430 | 6.170 | 6.180 | 91,773 | -0.23(-3.59%) |
May 22, 2019 | 6.470 | 6.610 | 6.360 | 6.410 | 293,277 | -0.09(-1.38%) |
May 21, 2019 | 6.470 | 6.540 | 6.320 | 6.500 | 229,570 | +0.03(+0.46%) |
May 20, 2019 | 6.510 | 6.560 | 6.360 | 6.470 | 75,944 | -0.09(-1.37%) |
May 17, 2019 | 6.540 | 6.690 | 6.510 | 6.560 | 165,800 | -0.05(-0.76%) |
May 16, 2019 | 6.300 | 6.850 | 6.250 | 6.610 | 734,904 | +0.32(+5.09%) |
May 15, 2019 | 6.340 | 6.400 | 6.250 | 6.290 | 62,027 | -0.03(-0.47%) |
May 14, 2019 | 6.640 | 6.651 | 6.270 | 6.320 | 372,847 | -0.21(-3.22%) |
May 13, 2019 | 6.670 | 6.720 | 6.480 | 6.530 | 128,135 | -0.20(-2.97%) |
May 10, 2019 | 6.690 | 6.750 | 6.550 | 6.730 | 132,900 | +0.13(+1.97%) |
May 09, 2019 | 6.730 | 6.730 | 6.570 | 6.600 | 103,487 | -0.18(-2.65%) |
May 08, 2019 | 6.650 | 6.830 | 6.547 | 6.780 | 160,451 | +0.25(+3.83%) |
May 07, 2019 | 6.660 | 6.730 | 6.470 | 6.530 | 62,520 | -0.18(-2.68%) |
May 06, 2019 | 6.590 | 6.730 | 6.590 | 6.710 | 65,718 | +0.02(+0.30%) |
May 03, 2019 | 6.560 | 6.725 | 6.440 | 6.690 | 58,200 | +0.16(+2.45%) |
May 02, 2019 | 6.600 | 6.600 | 6.490 | 6.530 | 47,338 | -0.07(-1.06%) |