Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.250 | 6.628 | 5.870 | 5.870 | 31,363 | -0.29(-4.67%) |
Jul 30, 2019 | 6.188 | 6.343 | 6.000 | 6.157 | 8,555 | +0.31(+5.30%) |
Jul 29, 2019 | 6.375 | 6.375 | 5.777 | 5.848 | 9,507 | -0.22(-3.71%) |
Jul 26, 2019 | 6.300 | 6.385 | 5.750 | 6.072 | 19,852 | -0.00(-0.04%) |
Jul 25, 2019 | 6.500 | 6.500 | 5.867 | 6.075 | 15,508 | -0.10(-1.70%) |
Jul 24, 2019 | 6.000 | 6.450 | 6.000 | 6.180 | 19,805 | +0.18(+3.00%) |
Jul 23, 2019 | 5.750 | 6.050 | 5.565 | 6.000 | 23,534 | +0.38(+6.67%) |
Jul 22, 2019 | 6.000 | 6.000 | 5.500 | 5.625 | 22,542 | -0.05(-0.88%) |
Jul 19, 2019 | 5.750 | 6.125 | 5.585 | 5.675 | 48,360 | +0.05(+0.84%) |
Jul 18, 2019 | 5.975 | 5.975 | 5.375 | 5.628 | 117,511 | +0.00(+0.04%) |
Jul 17, 2019 | 6.500 | 6.500 | 5.500 | 5.625 | 238,646 | -2.62(-31.82%) |
Jul 16, 2019 | 8.000 | 8.750 | 8.000 | 8.250 | 17,553 | +0.55(+7.14%) |
Jul 15, 2019 | 7.500 | 7.947 | 7.500 | 7.700 | 14,286 | +0.20(+2.67%) |
Jul 12, 2019 | 7.600 | 7.750 | 7.465 | 7.500 | 3,260 | -0.10(-1.32%) |
Jul 11, 2019 | 7.482 | 7.650 | 7.418 | 7.600 | 4,678 | +0.20(+2.67%) |
Jul 10, 2019 | 7.250 | 7.500 | 7.000 | 7.402 | 11,679 | +0.40(+5.75%) |
Jul 09, 2019 | 7.093 | 7.270 | 7.000 | 7.000 | 5,088 | -0.09(-1.30%) |
Jul 08, 2019 | 7.250 | 7.750 | 7.003 | 7.093 | 4,909 | -0.25(-3.37%) |
Jul 05, 2019 | 7.750 | 7.750 | 7.003 | 7.340 | 4,324 | -0.41(-5.29%) |
Jul 03, 2019 | 7.750 | 7.750 | 7.220 | 7.750 | 2,348 | +0.00(+0.00%) |
Jul 02, 2019 | 7.250 | 7.750 | 7.000 | 7.750 | 6,912 | +0.75(+10.71%) |
Jul 01, 2019 | 7.100 | 7.250 | 7.000 | 7.000 | 3,093 | -0.08(-1.06%) |
Jun 28, 2019 | 8.000 | 8.000 | 7.000 | 7.075 | 12,032 | -0.19(-2.62%) |
Jun 27, 2019 | 7.558 | 9.210 | 7.150 | 7.265 | 39,875 | -0.49(-6.26%) |
Jun 26, 2019 | 7.750 | 7.750 | 7.000 | 7.750 | 7,189 | -0.12(-1.59%) |
Jun 25, 2019 | 7.250 | 8.252 | 7.165 | 7.875 | 21,775 | +0.81(+11.43%) |
Jun 24, 2019 | 6.775 | 7.325 | 6.750 | 7.067 | 6,305 | +0.64(+10.00%) |
Jun 21, 2019 | 7.612 | 7.612 | 6.425 | 6.425 | 6,572 | -0.83(-11.38%) |
Jun 20, 2019 | 7.055 | 7.497 | 6.753 | 7.250 | 10,671 | +0.83(+12.84%) |
Jun 19, 2019 | 6.475 | 6.697 | 6.378 | 6.425 | 1,692 | -0.08(-1.23%) |
Jun 18, 2019 | 6.755 | 7.100 | 6.250 | 6.505 | 3,103 | -0.12(-1.81%) |
Jun 17, 2019 | 6.570 | 6.730 | 6.295 | 6.625 | 1,660 | +0.06(+0.88%) |
Jun 14, 2019 | 6.750 | 6.750 | 6.275 | 6.567 | 3,136 | +0.04(+0.65%) |
Jun 13, 2019 | 6.400 | 6.725 | 6.255 | 6.525 | 5,282 | +0.01(+0.19%) |
Jun 12, 2019 | 6.470 | 6.745 | 6.253 | 6.513 | 1,476 | +0.23(+3.66%) |
Jun 11, 2019 | 6.053 | 6.525 | 6.053 | 6.282 | 3,349 | -0.27(-4.12%) |
Jun 10, 2019 | 7.095 | 7.095 | 6.250 | 6.553 | 3,244 | -0.54(-7.65%) |
Jun 07, 2019 | 6.750 | 7.125 | 6.255 | 7.095 | 3,724 | +0.32(+4.72%) |
Jun 06, 2019 | 6.550 | 6.875 | 6.468 | 6.775 | 3,608 | +0.21(+3.24%) |
Jun 05, 2019 | 7.000 | 7.000 | 5.755 | 6.562 | 7,882 | -0.31(-4.55%) |
Jun 04, 2019 | 6.950 | 6.950 | 6.312 | 6.875 | 2,237 | +0.12(+1.85%) |
Jun 03, 2019 | 6.258 | 6.825 | 6.250 | 6.750 | 11,346 | +0.38(+5.88%) |
May 31, 2019 | 6.265 | 6.500 | 5.827 | 6.375 | 2,872 | +0.11(+1.76%) |
May 30, 2019 | 6.175 | 6.325 | 6.000 | 6.265 | 3,943 | +0.26(+4.42%) |
May 29, 2019 | 5.925 | 6.250 | 5.628 | 6.000 | 3,919 | +0.75(+14.29%) |
May 28, 2019 | 6.750 | 6.750 | 5.250 | 5.250 | 13,858 | -1.12(-17.52%) |
May 24, 2019 | 6.353 | 6.450 | 5.897 | 6.365 | 6,692 | +0.14(+2.29%) |
May 23, 2019 | 6.440 | 6.500 | 6.010 | 6.223 | 6,067 | -0.17(-2.74%) |
May 22, 2019 | 6.625 | 6.625 | 5.895 | 6.397 | 6,055 | +0.09(+1.39%) |
May 21, 2019 | 6.548 | 6.630 | 6.250 | 6.310 | 2,440 | -0.33(-4.90%) |
May 20, 2019 | 6.003 | 6.875 | 6.003 | 6.635 | 5,748 | +0.58(+9.58%) |
May 17, 2019 | 6.025 | 6.350 | 5.910 | 6.055 | 2,864 | +0.03(+0.50%) |
May 16, 2019 | 6.205 | 6.470 | 6.025 | 6.025 | 2,460 | -0.25(-4.06%) |
May 15, 2019 | 6.508 | 6.750 | 6.110 | 6.280 | 5,130 | -0.34(-5.21%) |
May 14, 2019 | 6.850 | 6.850 | 6.438 | 6.625 | 3,015 | -0.12(-1.82%) |
May 13, 2019 | 6.973 | 6.973 | 6.405 | 6.747 | 4,736 | -0.00(-0.04%) |
May 10, 2019 | 6.750 | 7.000 | 6.622 | 6.750 | 876 | +0.38(+5.88%) |
May 09, 2019 | 6.570 | 7.000 | 6.375 | 6.375 | 678 | -0.38(-5.59%) |
May 08, 2019 | 6.375 | 6.758 | 6.375 | 6.753 | 2,273 | +0.14(+2.12%) |
May 07, 2019 | 6.520 | 6.657 | 6.500 | 6.612 | 1,470 | -0.05(-0.71%) |
May 06, 2019 | 6.500 | 7.000 | 6.250 | 6.660 | 5,252 | +0.16(+2.46%) |
May 03, 2019 | 6.622 | 6.683 | 6.447 | 6.500 | 2,912 | -0.12(-1.85%) |
May 02, 2019 | 6.415 | 6.670 | 6.255 | 6.622 | 4,143 | -0.12(-1.74%) |