Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.840 | 5.930 | 5.770 | 5.850 | 894,203 | +0.01(+0.17%) |
Jul 30, 2019 | 5.610 | 5.880 | 5.530 | 5.840 | 489,176 | +0.17(+3.00%) |
Jul 29, 2019 | 5.870 | 5.920 | 5.620 | 5.670 | 329,237 | -0.19(-3.24%) |
Jul 26, 2019 | 5.710 | 5.890 | 5.670 | 5.860 | 489,200 | +0.18(+3.17%) |
Jul 25, 2019 | 5.750 | 5.800 | 5.650 | 5.680 | 381,592 | -0.07(-1.22%) |
Jul 24, 2019 | 5.590 | 5.760 | 5.530 | 5.750 | 678,808 | +0.14(+2.50%) |
Jul 23, 2019 | 5.530 | 5.630 | 5.470 | 5.610 | 337,590 | +0.10(+1.81%) |
Jul 22, 2019 | 5.530 | 5.590 | 5.260 | 5.510 | 554,117 | -0.03(-0.54%) |
Jul 19, 2019 | 5.500 | 5.700 | 5.500 | 5.540 | 356,400 | -0.03(-0.54%) |
Jul 18, 2019 | 5.580 | 5.580 | 5.460 | 5.570 | 372,199 | +0.01(+0.18%) |
Jul 17, 2019 | 5.570 | 5.630 | 5.490 | 5.560 | 352,660 | -0.04(-0.71%) |
Jul 16, 2019 | 5.400 | 5.635 | 5.365 | 5.600 | 574,390 | +0.18(+3.32%) |
Jul 15, 2019 | 5.390 | 5.420 | 5.240 | 5.420 | 478,724 | +0.05(+0.93%) |
Jul 12, 2019 | 5.340 | 5.410 | 5.240 | 5.370 | 503,000 | +0.04(+0.75%) |
Jul 11, 2019 | 5.410 | 5.470 | 5.290 | 5.330 | 444,381 | -0.08(-1.48%) |
Jul 10, 2019 | 5.420 | 5.520 | 5.250 | 5.410 | 578,592 | +0.02(+0.37%) |
Jul 09, 2019 | 5.520 | 5.550 | 5.370 | 5.390 | 549,989 | -0.61(-10.17%) |
Jul 08, 2019 | 5.610 | 6.000 | 5.500 | 6.000 | 776,343 | +0.35(+6.19%) |
Jul 05, 2019 | 5.480 | 5.650 | 5.450 | 5.650 | 328,000 | +0.13(+2.36%) |
Jul 03, 2019 | 5.530 | 5.600 | 5.450 | 5.520 | 265,800 | +0.01(+0.18%) |
Jul 02, 2019 | 5.540 | 5.540 | 5.310 | 5.510 | 548,301 | -0.07(-1.25%) |
Jul 01, 2019 | 5.800 | 5.800 | 5.480 | 5.580 | 573,303 | -0.18(-3.12%) |
Jun 28, 2019 | 5.470 | 5.810 | 5.470 | 5.760 | 1,604,700 | +0.28(+5.11%) |
Jun 27, 2019 | 5.280 | 5.520 | 5.240 | 5.480 | 1,555,707 | +0.23(+4.38%) |
Jun 26, 2019 | 5.270 | 5.320 | 5.140 | 5.250 | 868,341 | +0.00(+0.00%) |
Jun 25, 2019 | 5.400 | 5.400 | 5.160 | 5.250 | 693,843 | -0.14(-2.60%) |
Jun 24, 2019 | 5.300 | 5.580 | 5.230 | 5.390 | 937,945 | +0.08(+1.51%) |
Jun 21, 2019 | 5.400 | 5.440 | 5.300 | 5.310 | 847,200 | -0.10(-1.85%) |
Jun 20, 2019 | 5.440 | 5.550 | 5.395 | 5.410 | 418,457 | +0.00(+0.00%) |
Jun 19, 2019 | 5.500 | 5.505 | 5.330 | 5.410 | 473,400 | -0.10(-1.81%) |
Jun 18, 2019 | 5.460 | 5.555 | 5.380 | 5.510 | 618,156 | +0.13(+2.42%) |
Jun 17, 2019 | 5.240 | 5.410 | 5.200 | 5.380 | 637,867 | +0.13(+2.48%) |
Jun 14, 2019 | 5.280 | 5.360 | 5.230 | 5.250 | 539,400 | -0.07(-1.32%) |
Jun 13, 2019 | 5.480 | 5.550 | 5.300 | 5.320 | 541,447 | -0.14(-2.56%) |
Jun 12, 2019 | 5.220 | 5.480 | 5.220 | 5.460 | 789,012 | +0.19(+3.61%) |
Jun 11, 2019 | 5.520 | 5.550 | 5.240 | 5.270 | 749,270 | -0.20(-3.66%) |
Jun 10, 2019 | 5.450 | 5.660 | 5.380 | 5.470 | 616,128 | +0.04(+0.74%) |
Jun 07, 2019 | 5.520 | 5.550 | 5.250 | 5.430 | 922,500 | -0.05(-0.91%) |
Jun 06, 2019 | 5.160 | 5.890 | 5.140 | 5.480 | 1,300,616 | +0.34(+6.61%) |
Jun 05, 2019 | 5.710 | 5.710 | 5.070 | 5.140 | 959,177 | -0.55(-9.67%) |
Jun 04, 2019 | 5.520 | 5.690 | 5.350 | 5.690 | 1,177,332 | +0.22(+4.02%) |
Jun 03, 2019 | 5.680 | 5.690 | 5.440 | 5.470 | 659,262 | -0.17(-3.01%) |
May 31, 2019 | 5.720 | 5.770 | 5.600 | 5.640 | 635,400 | -0.15(-2.59%) |
May 30, 2019 | 5.860 | 5.885 | 5.650 | 5.790 | 708,894 | -0.07(-1.19%) |
May 29, 2019 | 5.950 | 5.990 | 5.790 | 5.860 | 729,889 | -0.14(-2.33%) |
May 28, 2019 | 6.300 | 6.380 | 5.990 | 6.000 | 568,436 | -0.39(-6.10%) |
May 24, 2019 | 6.530 | 6.670 | 6.350 | 6.390 | 575,400 | -0.10(-1.54%) |
May 23, 2019 | 6.580 | 6.580 | 6.450 | 6.490 | 618,325 | -0.18(-2.70%) |
May 22, 2019 | 6.870 | 6.940 | 6.630 | 6.670 | 460,970 | -0.22(-3.19%) |
May 21, 2019 | 6.820 | 7.015 | 6.820 | 6.890 | 948,196 | +0.08(+1.17%) |
May 20, 2019 | 6.740 | 7.005 | 6.620 | 6.810 | 674,304 | +0.03(+0.44%) |
May 17, 2019 | 6.760 | 6.995 | 6.700 | 6.780 | 636,500 | -0.01(-0.15%) |
May 16, 2019 | 6.750 | 6.830 | 6.680 | 6.790 | 638,561 | -0.02(-0.29%) |
May 15, 2019 | 6.830 | 6.920 | 6.640 | 6.810 | 813,657 | +0.10(+1.49%) |
May 14, 2019 | 6.480 | 6.870 | 6.340 | 6.710 | 837,233 | +0.25(+3.87%) |
May 13, 2019 | 6.390 | 6.600 | 6.200 | 6.460 | 1,295,294 | -0.06(-0.92%) |
May 10, 2019 | 6.790 | 6.910 | 6.440 | 6.520 | 1,594,000 | -0.29(-4.26%) |
May 09, 2019 | 7.060 | 7.210 | 5.970 | 6.810 | 3,282,501 | -1.44(-17.45%) |
May 08, 2019 | 8.200 | 8.320 | 8.100 | 8.250 | 1,177,263 | +0.05(+0.61%) |
May 07, 2019 | 8.030 | 8.210 | 7.970 | 8.200 | 714,694 | +0.10(+1.23%) |
May 06, 2019 | 7.950 | 8.120 | 7.865 | 8.100 | 826,798 | +0.00(+0.00%) |
May 03, 2019 | 7.760 | 8.150 | 7.760 | 8.100 | 931,900 | +0.33(+4.25%) |
May 02, 2019 | 7.460 | 7.785 | 7.390 | 7.770 | 567,950 | +0.29(+3.88%) |