Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.570 | 6.710 | 6.500 | 6.500 | 83,741 | -0.06(-0.91%) |
Jul 30, 2019 | 6.660 | 6.720 | 6.240 | 6.560 | 54,801 | +0.06(+0.92%) |
Jul 29, 2019 | 6.350 | 6.670 | 6.350 | 6.500 | 61,699 | +0.16(+2.52%) |
Jul 26, 2019 | 6.270 | 6.420 | 6.110 | 6.340 | 34,300 | +0.22(+3.59%) |
Jul 25, 2019 | 6.410 | 6.445 | 6.020 | 6.120 | 26,488 | -0.26(-4.08%) |
Jul 24, 2019 | 6.100 | 6.420 | 6.100 | 6.380 | 43,439 | +0.20(+3.24%) |
Jul 23, 2019 | 6.140 | 6.500 | 6.140 | 6.180 | 73,227 | +0.07(+1.15%) |
Jul 22, 2019 | 6.160 | 6.310 | 6.110 | 6.110 | 17,276 | -0.08(-1.29%) |
Jul 19, 2019 | 6.130 | 6.290 | 6.070 | 6.190 | 14,300 | +0.06(+0.98%) |
Jul 18, 2019 | 6.400 | 6.400 | 6.020 | 6.130 | 31,696 | -0.09(-1.45%) |
Jul 17, 2019 | 6.500 | 6.660 | 6.030 | 6.220 | 50,222 | -0.30(-4.60%) |
Jul 16, 2019 | 6.290 | 6.793 | 6.250 | 6.520 | 91,657 | +0.34(+5.50%) |
Jul 15, 2019 | 6.100 | 6.230 | 6.020 | 6.180 | 42,422 | +0.06(+0.98%) |
Jul 12, 2019 | 6.100 | 6.190 | 6.050 | 6.120 | 37,600 | +0.11(+1.83%) |
Jul 11, 2019 | 6.090 | 6.130 | 6.000 | 6.010 | 29,955 | -0.01(-0.17%) |
Jul 10, 2019 | 6.160 | 6.160 | 5.870 | 6.020 | 32,867 | +0.07(+1.18%) |
Jul 09, 2019 | 5.960 | 6.030 | 5.930 | 5.950 | 38,430 | -0.04(-0.67%) |
Jul 08, 2019 | 5.950 | 6.020 | 5.920 | 5.990 | 27,874 | -0.01(-0.17%) |
Jul 05, 2019 | 6.200 | 6.200 | 5.920 | 6.000 | 34,700 | -0.18(-2.91%) |
Jul 03, 2019 | 6.220 | 6.400 | 6.000 | 6.180 | 47,700 | +0.01(+0.16%) |
Jul 02, 2019 | 6.050 | 6.730 | 5.960 | 6.170 | 126,736 | +0.12(+1.98%) |
Jul 01, 2019 | 6.250 | 6.390 | 5.940 | 6.050 | 63,080 | -0.06(-0.98%) |
Jun 28, 2019 | 5.570 | 6.160 | 5.550 | 6.110 | 1,520,400 | +0.60(+10.89%) |
Jun 27, 2019 | 5.320 | 5.800 | 5.320 | 5.510 | 191,469 | +0.28(+5.35%) |
Jun 26, 2019 | 5.310 | 5.575 | 5.220 | 5.230 | 123,871 | -0.07(-1.32%) |
Jun 25, 2019 | 5.740 | 5.860 | 5.270 | 5.300 | 68,574 | -0.45(-7.83%) |
Jun 24, 2019 | 5.500 | 5.850 | 5.420 | 5.750 | 94,787 | +0.25(+4.55%) |
Jun 21, 2019 | 5.550 | 5.710 | 5.350 | 5.500 | 110,100 | -0.05(-0.90%) |
Jun 20, 2019 | 5.600 | 5.855 | 5.460 | 5.550 | 77,411 | +0.03(+0.54%) |
Jun 19, 2019 | 5.580 | 5.600 | 5.410 | 5.520 | 90,669 | -0.02(-0.36%) |
Jun 18, 2019 | 5.500 | 5.710 | 5.445 | 5.540 | 83,699 | +0.15(+2.78%) |
Jun 17, 2019 | 5.700 | 5.880 | 5.300 | 5.390 | 183,994 | -0.24(-4.26%) |
Jun 14, 2019 | 5.180 | 6.070 | 5.050 | 5.630 | 217,600 | +0.44(+8.48%) |
Jun 13, 2019 | 4.920 | 5.280 | 4.920 | 5.190 | 98,930 | +0.32(+6.57%) |
Jun 12, 2019 | 5.250 | 5.250 | 4.800 | 4.870 | 92,269 | -0.26(-5.07%) |
Jun 11, 2019 | 5.370 | 5.480 | 5.080 | 5.130 | 72,962 | -0.16(-3.02%) |
Jun 10, 2019 | 5.500 | 5.510 | 5.220 | 5.290 | 97,616 | -0.19(-3.47%) |
Jun 07, 2019 | 5.510 | 5.520 | 5.347 | 5.480 | 42,600 | +0.00(+0.00%) |
Jun 06, 2019 | 5.610 | 5.690 | 5.300 | 5.480 | 67,385 | -0.16(-2.84%) |
Jun 05, 2019 | 6.000 | 6.000 | 5.570 | 5.640 | 41,230 | -0.30(-5.05%) |
Jun 04, 2019 | 6.120 | 6.120 | 5.880 | 5.940 | 42,627 | +0.08(+1.37%) |
Jun 03, 2019 | 6.020 | 6.180 | 5.760 | 5.860 | 45,486 | -0.11(-1.84%) |
May 31, 2019 | 5.940 | 6.150 | 5.889 | 5.970 | 33,700 | -0.05(-0.83%) |
May 30, 2019 | 6.090 | 6.230 | 6.000 | 6.020 | 35,725 | -0.03(-0.50%) |
May 29, 2019 | 6.260 | 6.440 | 5.970 | 6.050 | 67,872 | -0.27(-4.27%) |
May 28, 2019 | 6.490 | 6.680 | 6.200 | 6.320 | 51,577 | -0.13(-2.02%) |
May 24, 2019 | 6.570 | 6.580 | 6.338 | 6.450 | 37,200 | -0.06(-0.92%) |
May 23, 2019 | 6.460 | 6.660 | 6.370 | 6.510 | 90,408 | +0.01(+0.15%) |
May 22, 2019 | 6.600 | 7.441 | 6.480 | 6.500 | 67,612 | -0.10(-1.52%) |
May 21, 2019 | 6.610 | 6.780 | 6.560 | 6.600 | 41,702 | +0.00(+0.00%) |
May 20, 2019 | 6.720 | 6.790 | 6.560 | 6.600 | 55,985 | -0.17(-2.51%) |
May 17, 2019 | 7.000 | 7.170 | 6.710 | 6.770 | 32,600 | -0.28(-3.97%) |
May 16, 2019 | 7.110 | 7.190 | 6.920 | 7.050 | 29,024 | -0.11(-1.54%) |
May 15, 2019 | 7.150 | 7.350 | 7.020 | 7.160 | 44,220 | -0.03(-0.42%) |
May 14, 2019 | 7.150 | 7.355 | 7.050 | 7.190 | 29,192 | +0.12(+1.70%) |
May 13, 2019 | 7.400 | 7.490 | 7.040 | 7.070 | 56,408 | -0.43(-5.73%) |
May 10, 2019 | 7.630 | 7.940 | 7.242 | 7.500 | 75,800 | -0.18(-2.34%) |
May 09, 2019 | 7.770 | 7.870 | 7.560 | 7.680 | 20,295 | -0.12(-1.54%) |
May 08, 2019 | 7.520 | 8.320 | 7.520 | 7.800 | 90,061 | +0.34(+4.56%) |
May 07, 2019 | 7.580 | 7.850 | 7.330 | 7.460 | 154,251 | +0.08(+1.08%) |
May 06, 2019 | 7.500 | 7.530 | 7.340 | 7.380 | 65,335 | -0.18(-2.38%) |
May 03, 2019 | 7.540 | 7.670 | 7.390 | 7.560 | 22,100 | +0.02(+0.27%) |
May 02, 2019 | 7.640 | 7.640 | 7.470 | 7.540 | 13,996 | -0.03(-0.40%) |