Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.500 | 4.700 | 4.400 | 4.400 | 12,295 | +0.10(+2.33%) |
Jul 30, 2019 | 4.900 | 5.099 | 4.206 | 4.300 | 15,268 | -0.69(-13.90%) |
Jul 29, 2019 | 5.400 | 5.499 | 4.700 | 4.994 | 18,356 | -0.21(-4.13%) |
Jul 26, 2019 | 5.000 | 5.500 | 5.000 | 5.209 | 9,700 | +0.11(+2.14%) |
Jul 25, 2019 | 5.233 | 5.299 | 5.003 | 5.100 | 6,209 | -0.20(-3.77%) |
Jul 24, 2019 | 5.500 | 5.555 | 5.004 | 5.300 | 9,793 | +0.10(+1.92%) |
Jul 23, 2019 | 5.200 | 5.500 | 5.200 | 5.200 | 6,210 | -0.23(-4.27%) |
Jul 22, 2019 | 5.500 | 5.799 | 5.200 | 5.432 | 16,423 | -0.13(-2.28%) |
Jul 19, 2019 | 5.799 | 5.799 | 5.311 | 5.559 | 10,690 | -0.03(-0.59%) |
Jul 18, 2019 | 5.821 | 5.821 | 5.552 | 5.592 | 7,022 | -0.01(-0.14%) |
Jul 17, 2019 | 5.800 | 5.800 | 5.500 | 5.600 | 17,481 | -0.05(-0.88%) |
Jul 16, 2019 | 5.802 | 5.898 | 5.501 | 5.650 | 4,654 | -0.20(-3.42%) |
Jul 15, 2019 | 6.015 | 6.186 | 5.800 | 5.850 | 11,232 | -0.03(-0.51%) |
Jul 12, 2019 | 6.000 | 6.280 | 5.800 | 5.880 | 23,600 | -0.01(-0.17%) |
Jul 11, 2019 | 5.807 | 5.915 | 5.650 | 5.890 | 10,393 | +0.09(+1.55%) |
Jul 10, 2019 | 5.450 | 5.930 | 5.402 | 5.800 | 10,886 | +0.20(+3.57%) |
Jul 09, 2019 | 6.000 | 6.000 | 5.200 | 5.600 | 27,918 | -0.41(-6.82%) |
Jul 08, 2019 | 6.200 | 6.200 | 5.900 | 6.010 | 18,434 | -0.18(-2.97%) |
Jul 05, 2019 | 6.199 | 6.400 | 6.000 | 6.194 | 13,730 | -0.00(-0.08%) |
Jul 03, 2019 | 6.100 | 6.300 | 5.900 | 6.199 | 75,440 | -0.20(-3.14%) |
Jul 02, 2019 | 7.100 | 7.100 | 6.039 | 6.400 | 72,147 | -0.20(-3.03%) |
Jul 01, 2019 | 6.800 | 6.853 | 6.520 | 6.600 | 41,961 | -0.20(-2.94%) |
Jun 28, 2019 | 8.000 | 8.000 | 6.738 | 6.800 | 61,070 | -1.10(-13.92%) |
Jun 27, 2019 | 8.300 | 8.500 | 7.600 | 7.900 | 97,098 | -0.60(-7.06%) |
Jun 26, 2019 | 8.200 | 8.900 | 7.600 | 8.500 | 183,973 | +0.90(+11.84%) |
Jun 25, 2019 | 7.200 | 7.643 | 6.700 | 7.600 | 69,532 | +0.60(+8.57%) |
Jun 24, 2019 | 6.700 | 7.400 | 6.500 | 7.000 | 12,529 | +0.60(+9.32%) |
Jun 21, 2019 | 6.400 | 6.740 | 6.400 | 6.403 | 12,240 | -0.12(-1.79%) |
Jun 20, 2019 | 6.300 | 6.720 | 6.300 | 6.520 | 10,482 | +0.22(+3.49%) |
Jun 19, 2019 | 6.300 | 6.700 | 6.300 | 6.300 | 2,459 | -0.10(-1.56%) |
Jun 18, 2019 | 6.530 | 6.670 | 6.200 | 6.400 | 6,734 | +0.15(+2.38%) |
Jun 17, 2019 | 6.150 | 6.540 | 6.150 | 6.251 | 6,185 | -0.06(-0.92%) |
Jun 14, 2019 | 6.400 | 6.400 | 6.150 | 6.309 | 3,740 | -0.04(-0.65%) |
Jun 13, 2019 | 6.400 | 6.800 | 6.150 | 6.350 | 10,144 | +0.15(+2.42%) |
Jun 12, 2019 | 6.000 | 6.700 | 6.000 | 6.200 | 3,517 | +0.20(+3.33%) |
Jun 11, 2019 | 6.300 | 6.700 | 5.900 | 6.000 | 3,379 | -0.22(-3.55%) |
Jun 10, 2019 | 5.900 | 6.370 | 5.801 | 6.221 | 1,793 | +0.22(+3.68%) |
Jun 07, 2019 | 6.011 | 6.199 | 5.900 | 6.000 | 7,260 | +0.00(+0.00%) |
Jun 06, 2019 | 6.100 | 6.600 | 5.800 | 6.000 | 10,832 | -0.38(-5.96%) |
Jun 05, 2019 | 6.340 | 6.460 | 6.100 | 6.380 | 8,464 | -0.08(-1.24%) |
Jun 04, 2019 | 6.700 | 6.910 | 6.259 | 6.460 | 6,491 | -0.24(-3.58%) |
Jun 03, 2019 | 6.430 | 6.700 | 6.430 | 6.700 | 7,626 | +0.23(+3.60%) |
May 31, 2019 | 6.600 | 6.853 | 6.430 | 6.467 | 4,080 | -0.13(-2.02%) |
May 30, 2019 | 6.603 | 7.194 | 6.600 | 6.600 | 6,688 | -0.08(-1.15%) |
May 29, 2019 | 6.621 | 7.000 | 6.547 | 6.677 | 8,140 | -0.07(-1.08%) |
May 28, 2019 | 7.200 | 7.280 | 6.502 | 6.750 | 20,905 | -0.55(-7.52%) |
May 24, 2019 | 7.300 | 7.800 | 7.050 | 7.299 | 7,170 | +0.05(+0.68%) |
May 23, 2019 | 7.800 | 7.800 | 6.920 | 7.250 | 23,908 | -0.54(-6.92%) |
May 22, 2019 | 7.610 | 7.991 | 7.400 | 7.789 | 16,218 | +0.09(+1.16%) |
May 21, 2019 | 7.600 | 8.100 | 7.000 | 7.700 | 28,906 | +0.10(+1.32%) |
May 20, 2019 | 8.000 | 8.800 | 7.600 | 7.600 | 107,161 | -0.35(-4.40%) |
May 17, 2019 | 6.501 | 8.500 | 6.501 | 7.950 | 101,170 | +1.15(+16.91%) |
May 16, 2019 | 6.700 | 6.922 | 6.529 | 6.800 | 5,560 | +0.00(+0.00%) |
May 15, 2019 | 6.500 | 6.900 | 6.500 | 6.800 | 8,002 | +0.00(+0.00%) |
May 14, 2019 | 6.600 | 7.000 | 6.600 | 6.800 | 10,996 | +0.10(+1.51%) |
May 13, 2019 | 6.800 | 6.900 | 6.551 | 6.699 | 6,384 | -0.15(-2.20%) |
May 10, 2019 | 6.845 | 7.200 | 6.701 | 6.850 | 3,200 | -0.12(-1.72%) |
May 09, 2019 | 7.100 | 7.200 | 6.520 | 6.970 | 9,031 | -0.13(-1.83%) |
May 08, 2019 | 6.900 | 7.100 | 6.300 | 7.100 | 6,509 | +0.20(+2.93%) |
May 07, 2019 | 7.030 | 7.030 | 6.810 | 6.898 | 14,043 | -0.05(-0.75%) |
May 06, 2019 | 6.546 | 7.100 | 6.500 | 6.950 | 47,251 | +0.44(+6.78%) |
May 03, 2019 | 6.314 | 6.800 | 6.300 | 6.509 | 11,170 | +0.11(+1.69%) |
May 02, 2019 | 6.500 | 6.700 | 6.300 | 6.401 | 10,023 | +0.07(+1.12%) |