Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.879 | 6.034 | 5.782 | 5.821 | 3,501,619 | -0.01(-0.17%) |
Jul 30, 2019 | 5.472 | 5.908 | 5.400 | 5.831 | 4,550,233 | +0.36(+6.55%) |
Jul 29, 2019 | 5.453 | 5.521 | 5.293 | 5.472 | 2,328,991 | +0.00(+0.00%) |
Jul 26, 2019 | 5.463 | 5.588 | 5.424 | 5.472 | 5,766,795 | +0.01(+0.18%) |
Jul 25, 2019 | 5.598 | 5.608 | 5.375 | 5.463 | 3,064,289 | -0.12(-2.08%) |
Jul 24, 2019 | 5.618 | 5.676 | 5.530 | 5.579 | 8,726,820 | -0.02(-0.35%) |
Jul 23, 2019 | 5.588 | 5.666 | 5.540 | 5.598 | 2,808,061 | +0.00(+0.00%) |
Jul 22, 2019 | 5.550 | 5.651 | 5.545 | 5.598 | 4,751,510 | +0.06(+1.05%) |
Jul 19, 2019 | 5.530 | 5.579 | 5.443 | 5.540 | 3,045,083 | +0.03(+0.53%) |
Jul 18, 2019 | 5.366 | 5.559 | 5.366 | 5.511 | 3,602,053 | +0.12(+2.15%) |
Jul 17, 2019 | 5.414 | 5.463 | 5.279 | 5.395 | 3,988,584 | -0.04(-0.71%) |
Jul 16, 2019 | 5.530 | 5.579 | 5.380 | 5.434 | 2,885,686 | -0.12(-2.09%) |
Jul 15, 2019 | 5.666 | 5.685 | 5.540 | 5.550 | 2,191,036 | -0.11(-1.88%) |
Jul 12, 2019 | 5.666 | 5.685 | 5.584 | 5.656 | 2,016,323 | +0.04(+0.69%) |
Jul 11, 2019 | 5.782 | 5.782 | 5.545 | 5.618 | 4,390,393 | -0.14(-2.36%) |
Jul 10, 2019 | 5.831 | 5.831 | 5.714 | 5.753 | 3,716,095 | +0.01(+0.17%) |
Jul 09, 2019 | 5.773 | 5.831 | 5.647 | 5.743 | 4,028,223 | -0.05(-0.84%) |
Jul 08, 2019 | 5.802 | 5.865 | 5.773 | 5.792 | 5,871,984 | -0.04(-0.66%) |
Jul 05, 2019 | 5.792 | 5.855 | 5.676 | 5.831 | 3,839,161 | +0.06(+1.01%) |
Jul 03, 2019 | 5.792 | 5.937 | 5.579 | 5.773 | 5,385,811 | -0.03(-0.50%) |
Jul 02, 2019 | 6.170 | 6.170 | 5.773 | 5.802 | 4,816,527 | -0.41(-6.55%) |
Jul 01, 2019 | 6.208 | 6.334 | 6.053 | 6.208 | 6,698,303 | +0.14(+2.23%) |
Jun 28, 2019 | 6.015 | 6.165 | 6.005 | 6.073 | 11,653,667 | +0.06(+0.97%) |
Jun 27, 2019 | 5.966 | 6.112 | 5.966 | 6.015 | 6,068,460 | +0.02(+0.32%) |
Jun 26, 2019 | 6.112 | 6.189 | 5.976 | 5.995 | 8,731,831 | +0.00(+0.00%) |
Jun 25, 2019 | 6.063 | 6.131 | 5.995 | 5.995 | 4,991,123 | -0.07(-1.12%) |
Jun 24, 2019 | 6.131 | 6.218 | 6.024 | 6.063 | 3,499,058 | -0.06(-0.95%) |
Jun 21, 2019 | 6.092 | 6.150 | 6.015 | 6.121 | 5,247,562 | +0.06(+0.96%) |
Jun 20, 2019 | 5.957 | 6.150 | 5.918 | 6.063 | 9,505,353 | +0.27(+4.68%) |
Jun 19, 2019 | 5.860 | 5.898 | 5.734 | 5.792 | 9,311,612 | -0.20(-3.39%) |
Jun 18, 2019 | 5.908 | 6.063 | 5.831 | 5.995 | 3,058,672 | +0.19(+3.34%) |
Jun 17, 2019 | 5.569 | 5.835 | 5.569 | 5.802 | 3,221,131 | +0.19(+3.45%) |
Jun 14, 2019 | 5.705 | 5.763 | 5.593 | 5.608 | 1,774,311 | -0.10(-1.70%) |
Jun 13, 2019 | 5.647 | 5.714 | 5.569 | 5.705 | 5,267,393 | +0.19(+3.51%) |
Jun 12, 2019 | 5.550 | 5.637 | 5.501 | 5.511 | 4,354,672 | -0.12(-2.07%) |
Jun 11, 2019 | 5.492 | 5.627 | 5.463 | 5.627 | 2,939,435 | +0.16(+3.01%) |
Jun 10, 2019 | 5.695 | 5.714 | 5.453 | 5.463 | 4,206,278 | -0.17(-3.09%) |
Jun 07, 2019 | 5.521 | 5.831 | 5.521 | 5.637 | 4,155,099 | +0.14(+2.46%) |
Jun 06, 2019 | 5.395 | 5.637 | 5.327 | 5.501 | 2,958,648 | +0.10(+1.79%) |
Jun 05, 2019 | 5.850 | 5.865 | 5.375 | 5.404 | 4,943,089 | -0.45(-7.69%) |
Jun 04, 2019 | 5.864 | 5.999 | 5.456 | 5.855 | 10,347,445 | -0.11(-1.77%) |
Jun 03, 2019 | 5.980 | 6.076 | 5.855 | 5.960 | 3,418,181 | +0.04(+0.65%) |
May 31, 2019 | 5.710 | 6.023 | 5.585 | 5.922 | 4,330,756 | +0.07(+1.15%) |
May 30, 2019 | 6.201 | 6.249 | 5.826 | 5.855 | 3,067,668 | -0.35(-5.58%) |
May 29, 2019 | 5.864 | 6.201 | 5.835 | 6.201 | 2,519,588 | +0.22(+3.70%) |
May 28, 2019 | 5.951 | 6.028 | 5.893 | 5.980 | 2,271,509 | +0.06(+0.97%) |
May 24, 2019 | 5.951 | 6.028 | 5.797 | 5.922 | 1,731,512 | +0.06(+0.98%) |
May 23, 2019 | 6.105 | 6.201 | 5.845 | 5.864 | 4,199,925 | -0.44(-7.01%) |
May 22, 2019 | 6.297 | 6.393 | 6.220 | 6.306 | 2,126,171 | -0.10(-1.50%) |
May 21, 2019 | 6.278 | 6.431 | 6.278 | 6.403 | 2,289,860 | +0.13(+2.15%) |
May 20, 2019 | 6.268 | 6.321 | 6.191 | 6.268 | 1,694,715 | +0.02(+0.31%) |
May 17, 2019 | 6.383 | 6.403 | 6.249 | 6.249 | 2,296,651 | -0.22(-3.42%) |
May 16, 2019 | 6.480 | 6.484 | 6.311 | 6.470 | 3,122,101 | +0.02(+0.30%) |
May 15, 2019 | 6.182 | 6.465 | 6.162 | 6.451 | 3,335,286 | +0.20(+3.23%) |
May 14, 2019 | 6.364 | 6.388 | 6.182 | 6.249 | 3,964,520 | -0.07(-1.07%) |
May 13, 2019 | 6.249 | 6.403 | 6.182 | 6.316 | 3,821,971 | -0.03(-0.45%) |
May 10, 2019 | 6.297 | 6.412 | 6.268 | 6.345 | 2,914,112 | +0.00(+0.00%) |
May 09, 2019 | 6.345 | 6.364 | 6.153 | 6.345 | 3,231,320 | -0.07(-1.05%) |
May 08, 2019 | 6.335 | 6.528 | 6.287 | 6.412 | 6,215,241 | +0.12(+1.83%) |
May 07, 2019 | 6.076 | 6.335 | 5.903 | 6.297 | 4,579,367 | +0.09(+1.39%) |
May 06, 2019 | 6.441 | 6.614 | 6.095 | 6.210 | 6,436,564 | -0.13(-2.12%) |
May 03, 2019 | 6.239 | 6.412 | 6.201 | 6.345 | 4,756,717 | +0.18(+2.96%) |
May 02, 2019 | 6.268 | 6.297 | 6.095 | 6.162 | 2,983,535 | -0.21(-3.32%) |