Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.900 | 5.900 | 5.250 | 5.520 | 19,987 | -0.43(-7.23%) |
Jul 30, 2019 | 5.560 | 5.950 | 5.354 | 5.950 | 17,885 | +0.32(+5.68%) |
Jul 29, 2019 | 5.650 | 5.690 | 5.630 | 5.630 | 1,886 | -0.06(-1.06%) |
Jul 26, 2019 | 5.750 | 5.770 | 5.670 | 5.690 | 1,800 | -0.06(-0.97%) |
Jul 25, 2019 | 5.720 | 5.780 | 5.720 | 5.746 | 2,239 | -0.03(-0.59%) |
Jul 24, 2019 | 5.780 | 5.850 | 5.780 | 5.780 | 1,929 | -0.01(-0.09%) |
Jul 23, 2019 | 5.960 | 5.968 | 5.710 | 5.785 | 1,299 | +0.09(+1.50%) |
Jul 22, 2019 | 5.750 | 5.780 | 5.681 | 5.700 | 4,165 | -0.10(-1.72%) |
Jul 19, 2019 | 5.780 | 5.800 | 5.613 | 5.800 | 3,000 | +0.13(+2.33%) |
Jul 18, 2019 | 5.880 | 5.880 | 5.640 | 5.668 | 4,919 | -0.22(-3.77%) |
Jul 17, 2019 | 5.960 | 5.960 | 5.750 | 5.890 | 7,577 | -0.21(-3.44%) |
Jul 16, 2019 | 6.070 | 6.670 | 6.052 | 6.100 | 175,120 | +0.12(+2.01%) |
Jul 15, 2019 | 5.750 | 6.075 | 5.580 | 5.980 | 25,007 | +0.25(+4.44%) |
Jul 12, 2019 | 5.840 | 5.840 | 5.666 | 5.726 | 8,800 | -0.17(-2.80%) |
Jul 11, 2019 | 5.953 | 5.953 | 5.737 | 5.891 | 2,023 | -0.05(-0.89%) |
Jul 10, 2019 | 5.975 | 6.026 | 5.904 | 5.944 | 2,019 | +0.07(+1.28%) |
Jul 09, 2019 | 5.970 | 5.970 | 5.780 | 5.869 | 13,701 | -0.16(-2.67%) |
Jul 08, 2019 | 6.070 | 6.070 | 6.025 | 6.030 | 2,109 | +0.03(+0.55%) |
Jul 05, 2019 | 5.930 | 6.028 | 5.930 | 5.997 | 1,200 | -0.01(-0.21%) |
Jul 03, 2019 | 5.910 | 6.010 | 5.910 | 6.010 | 1,400 | +0.04(+0.70%) |
Jul 02, 2019 | 5.890 | 5.968 | 5.890 | 5.968 | 583 | +0.07(+1.16%) |
Jul 01, 2019 | 5.920 | 6.090 | 5.880 | 5.900 | 5,809 | -0.19(-3.19%) |
Jun 28, 2019 | 5.970 | 6.100 | 5.900 | 6.095 | 8,300 | +0.10(+1.75%) |
Jun 27, 2019 | 6.000 | 6.000 | 5.962 | 5.990 | 8,451 | -0.01(-0.17%) |
Jun 26, 2019 | 5.760 | 6.000 | 5.719 | 6.000 | 16,696 | +0.19(+3.27%) |
Jun 25, 2019 | 5.690 | 5.810 | 5.640 | 5.810 | 1,306 | -0.01(-0.17%) |
Jun 24, 2019 | 5.610 | 5.820 | 5.590 | 5.820 | 3,481 | +0.20(+3.56%) |
Jun 21, 2019 | 5.610 | 5.970 | 5.600 | 5.620 | 6,500 | +0.03(+0.54%) |
Jun 20, 2019 | 5.570 | 5.890 | 5.568 | 5.590 | 3,077 | -0.01(-0.18%) |
Jun 19, 2019 | 5.520 | 5.660 | 5.500 | 5.600 | 4,415 | +0.06(+1.01%) |
Jun 18, 2019 | 5.530 | 5.610 | 5.520 | 5.544 | 1,464 | +0.02(+0.44%) |
Jun 17, 2019 | 5.632 | 5.632 | 5.520 | 5.520 | 3,088 | -0.14(-2.47%) |
Jun 14, 2019 | 5.580 | 5.960 | 5.520 | 5.660 | 7,100 | +0.10(+1.80%) |
Jun 13, 2019 | 5.700 | 5.708 | 5.560 | 5.560 | 3,470 | -0.01(-0.18%) |
Jun 12, 2019 | 5.760 | 5.860 | 5.520 | 5.570 | 17,393 | -0.23(-3.97%) |
Jun 11, 2019 | 5.920 | 6.030 | 5.800 | 5.800 | 10,971 | -0.11(-1.86%) |
Jun 10, 2019 | 5.870 | 6.180 | 5.800 | 5.910 | 19,680 | +0.14(+2.43%) |
Jun 07, 2019 | 5.850 | 6.140 | 5.770 | 5.770 | 3,900 | -0.03(-0.52%) |
Jun 06, 2019 | 6.130 | 6.207 | 5.700 | 5.800 | 18,786 | -0.30(-4.92%) |
Jun 05, 2019 | 6.480 | 7.450 | 5.800 | 6.100 | 263,848 | -0.35(-5.43%) |
Jun 04, 2019 | 6.360 | 6.980 | 5.900 | 6.450 | 74,353 | +0.37(+6.09%) |
Jun 03, 2019 | 6.020 | 6.252 | 6.020 | 6.080 | 10,476 | -0.04(-0.65%) |
May 31, 2019 | 6.050 | 6.150 | 6.050 | 6.120 | 6,600 | +0.06(+0.92%) |
May 30, 2019 | 6.060 | 6.138 | 6.060 | 6.064 | 9,366 | -0.04(-0.59%) |
May 29, 2019 | 6.060 | 6.191 | 6.050 | 6.100 | 13,824 | -0.15(-2.40%) |
May 28, 2019 | 6.100 | 6.310 | 6.100 | 6.250 | 11,035 | +0.09(+1.54%) |
May 24, 2019 | 6.103 | 6.160 | 6.103 | 6.155 | 1,400 | +0.00(+0.08%) |
May 23, 2019 | 6.100 | 6.150 | 6.100 | 6.150 | 1,308 | -0.05(-0.81%) |
May 22, 2019 | 6.130 | 6.219 | 6.120 | 6.200 | 5,433 | -0.01(-0.16%) |
May 21, 2019 | 6.314 | 6.314 | 6.161 | 6.210 | 2,251 | +0.00(+0.05%) |
May 20, 2019 | 6.205 | 6.212 | 6.176 | 6.207 | 3,185 | -0.01(-0.21%) |
May 17, 2019 | 6.260 | 6.350 | 6.173 | 6.220 | 2,000 | -0.13(-2.05%) |
May 16, 2019 | 6.272 | 6.400 | 6.272 | 6.350 | 2,623 | +0.09(+1.47%) |
May 15, 2019 | 6.110 | 6.349 | 6.110 | 6.259 | 9,415 | +0.10(+1.60%) |
May 14, 2019 | 6.200 | 6.290 | 6.160 | 6.160 | 3,400 | +0.01(+0.16%) |
May 13, 2019 | 6.180 | 6.187 | 6.060 | 6.150 | 8,290 | -0.15(-2.38%) |
May 10, 2019 | 6.150 | 6.320 | 6.150 | 6.300 | 3,200 | +0.14(+2.27%) |
May 09, 2019 | 6.270 | 6.270 | 6.120 | 6.160 | 8,106 | -0.28(-4.35%) |
May 08, 2019 | 6.270 | 6.490 | 6.270 | 6.440 | 13,388 | +0.26(+4.21%) |
May 07, 2019 | 6.366 | 6.369 | 6.180 | 6.180 | 4,320 | -0.27(-4.19%) |
May 06, 2019 | 6.250 | 6.462 | 6.250 | 6.450 | 4,026 | -0.04(-0.61%) |
May 03, 2019 | 6.510 | 6.510 | 6.380 | 6.490 | 11,200 | -0.04(-0.65%) |
May 02, 2019 | 6.627 | 6.700 | 6.495 | 6.532 | 9,569 | +0.03(+0.49%) |