Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.100 | 5.170 | 4.944 | 4.990 | 42,656 | +0.09(+1.84%) |
Jul 30, 2019 | 5.040 | 5.135 | 4.860 | 4.900 | 20,023 | -0.17(-3.35%) |
Jul 29, 2019 | 5.240 | 5.300 | 4.900 | 5.070 | 24,308 | +0.03(+0.60%) |
Jul 26, 2019 | 5.280 | 5.280 | 5.040 | 5.040 | 6,600 | +0.14(+2.86%) |
Jul 25, 2019 | 5.240 | 5.240 | 4.750 | 4.900 | 32,338 | -0.21(-4.11%) |
Jul 24, 2019 | 5.275 | 5.370 | 5.110 | 5.110 | 7,785 | -0.10(-1.92%) |
Jul 23, 2019 | 5.270 | 5.270 | 5.170 | 5.210 | 4,744 | -0.04(-0.67%) |
Jul 22, 2019 | 5.280 | 5.300 | 5.120 | 5.245 | 3,197 | -0.04(-0.66%) |
Jul 19, 2019 | 5.280 | 5.360 | 5.220 | 5.280 | 13,000 | -0.03(-0.56%) |
Jul 18, 2019 | 5.350 | 5.400 | 5.210 | 5.310 | 29,821 | -0.07(-1.30%) |
Jul 17, 2019 | 5.390 | 5.390 | 5.370 | 5.380 | 3,557 | +0.03(+0.56%) |
Jul 16, 2019 | 5.400 | 5.425 | 5.350 | 5.350 | 4,845 | +0.04(+0.75%) |
Jul 15, 2019 | 5.390 | 5.390 | 5.310 | 5.310 | 513 | -0.05(-0.93%) |
Jul 12, 2019 | 5.540 | 5.540 | 5.360 | 5.360 | 6,400 | -0.06(-1.11%) |
Jul 11, 2019 | 5.500 | 5.500 | 5.420 | 5.420 | 8,053 | +0.06(+1.12%) |
Jul 10, 2019 | 5.390 | 5.640 | 5.310 | 5.360 | 12,584 | +0.03(+0.56%) |
Jul 09, 2019 | 5.260 | 5.485 | 5.260 | 5.330 | 2,958 | +0.09(+1.72%) |
Jul 08, 2019 | 5.406 | 5.445 | 5.206 | 5.240 | 17,527 | -0.23(-4.20%) |
Jul 05, 2019 | 5.340 | 5.566 | 5.340 | 5.470 | 2,900 | +0.04(+0.74%) |
Jul 03, 2019 | 5.410 | 5.490 | 5.390 | 5.430 | 1,000 | +0.04(+0.74%) |
Jul 02, 2019 | 5.563 | 5.563 | 5.310 | 5.390 | 8,675 | -0.26(-4.60%) |
Jul 01, 2019 | 5.669 | 5.669 | 5.633 | 5.650 | 1,400 | +0.11(+1.99%) |
Jun 28, 2019 | 5.420 | 5.624 | 5.390 | 5.540 | 11,100 | +0.16(+2.97%) |
Jun 27, 2019 | 5.490 | 5.600 | 5.330 | 5.380 | 4,090 | -0.03(-0.55%) |
Jun 26, 2019 | 5.150 | 5.674 | 5.150 | 5.410 | 3,386 | +0.29(+5.66%) |
Jun 25, 2019 | 5.100 | 5.372 | 5.055 | 5.120 | 10,152 | +0.02(+0.39%) |
Jun 24, 2019 | 5.560 | 5.600 | 5.100 | 5.100 | 26,656 | -0.41(-7.44%) |
Jun 21, 2019 | 5.500 | 5.680 | 5.420 | 5.510 | 31,600 | +0.02(+0.36%) |
Jun 20, 2019 | 5.530 | 5.560 | 5.431 | 5.490 | 18,459 | -0.01(-0.18%) |
Jun 19, 2019 | 5.340 | 5.600 | 5.100 | 5.500 | 4,751 | +0.18(+3.38%) |
Jun 18, 2019 | 5.150 | 5.400 | 5.150 | 5.320 | 15,495 | +0.26(+5.14%) |
Jun 17, 2019 | 4.850 | 5.190 | 4.850 | 5.060 | 11,752 | +0.21(+4.33%) |
Jun 14, 2019 | 4.820 | 5.140 | 4.750 | 4.850 | 53,500 | +0.01(+0.21%) |
Jun 13, 2019 | 4.770 | 5.000 | 4.770 | 4.840 | 14,129 | +0.05(+1.04%) |
Jun 12, 2019 | 5.090 | 5.150 | 4.790 | 4.790 | 51,010 | -0.24(-4.77%) |
Jun 11, 2019 | 5.050 | 5.669 | 5.000 | 5.030 | 54,455 | -0.01(-0.20%) |
Jun 10, 2019 | 5.230 | 5.505 | 5.020 | 5.040 | 83,556 | -0.25(-4.73%) |
Jun 07, 2019 | 5.370 | 5.400 | 5.290 | 5.290 | 18,400 | +0.04(+0.76%) |
Jun 06, 2019 | 5.560 | 5.560 | 5.250 | 5.250 | 20,766 | -0.24(-4.37%) |
Jun 05, 2019 | 5.560 | 5.580 | 5.490 | 5.490 | 3,389 | -0.13(-2.31%) |
Jun 04, 2019 | 5.560 | 5.700 | 5.540 | 5.620 | 15,978 | +0.05(+0.90%) |
Jun 03, 2019 | 5.540 | 5.630 | 5.500 | 5.570 | 25,154 | -0.02(-0.36%) |
May 31, 2019 | 5.550 | 5.675 | 5.497 | 5.590 | 26,000 | +0.10(+1.82%) |
May 30, 2019 | 5.490 | 5.740 | 5.470 | 5.490 | 28,360 | -0.09(-1.61%) |
May 29, 2019 | 5.808 | 5.900 | 5.450 | 5.580 | 15,873 | -0.16(-2.79%) |
May 28, 2019 | 5.670 | 5.832 | 5.470 | 5.740 | 11,792 | +0.14(+2.50%) |
May 24, 2019 | 5.690 | 5.690 | 5.510 | 5.600 | 16,400 | +0.07(+1.27%) |
May 23, 2019 | 5.627 | 5.627 | 5.530 | 5.530 | 15,150 | -0.09(-1.60%) |
May 22, 2019 | 5.750 | 5.760 | 5.500 | 5.620 | 19,256 | -0.09(-1.58%) |
May 21, 2019 | 5.495 | 5.740 | 5.400 | 5.710 | 25,246 | +0.34(+6.33%) |
May 20, 2019 | 5.400 | 5.440 | 5.290 | 5.370 | 21,884 | -0.16(-2.81%) |
May 17, 2019 | 5.743 | 5.920 | 5.270 | 5.525 | 23,600 | +0.12(+2.31%) |
May 16, 2019 | 5.623 | 5.645 | 5.350 | 5.400 | 52,146 | -0.03(-0.55%) |
May 15, 2019 | 5.510 | 5.810 | 5.380 | 5.430 | 52,304 | -0.11(-1.99%) |
May 14, 2019 | 5.600 | 5.827 | 5.540 | 5.540 | 39,616 | -0.04(-0.72%) |
May 13, 2019 | 5.310 | 5.880 | 5.220 | 5.580 | 209,315 | +0.20(+3.72%) |
May 10, 2019 | 5.870 | 5.870 | 5.350 | 5.380 | 280,800 | -1.00(-15.67%) |
May 09, 2019 | 6.350 | 6.470 | 6.240 | 6.380 | 64,522 | +0.06(+0.95%) |
May 08, 2019 | 6.587 | 6.673 | 6.150 | 6.320 | 45,093 | -0.08(-1.33%) |
May 07, 2019 | 6.270 | 6.480 | 6.270 | 6.405 | 18,756 | +0.02(+0.23%) |
May 06, 2019 | 6.390 | 6.500 | 6.240 | 6.390 | 11,192 | +0.07(+1.11%) |
May 03, 2019 | 6.160 | 6.760 | 6.160 | 6.320 | 45,200 | +0.14(+2.27%) |
May 02, 2019 | 6.300 | 6.310 | 6.170 | 6.180 | 34,195 | -0.04(-0.64%) |