Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.980 | 7.245 | 6.860 | 7.070 | 711,987 | +0.09(+1.29%) |
Jul 30, 2019 | 6.500 | 7.070 | 6.400 | 6.980 | 1,014,613 | +0.41(+6.24%) |
Jul 29, 2019 | 6.650 | 6.830 | 6.390 | 6.570 | 693,480 | +0.02(+0.31%) |
Jul 26, 2019 | 6.320 | 6.640 | 6.310 | 6.550 | 662,600 | +0.26(+4.13%) |
Jul 25, 2019 | 6.670 | 6.670 | 5.980 | 6.290 | 1,929,465 | -0.39(-5.84%) |
Jul 24, 2019 | 6.780 | 7.170 | 6.520 | 6.680 | 1,381,189 | -0.10(-1.47%) |
Jul 23, 2019 | 8.220 | 8.350 | 6.770 | 6.780 | 5,333,538 | -1.64(-19.48%) |
Jul 22, 2019 | 5.970 | 8.950 | 5.890 | 8.420 | 14,980,854 | +2.44(+40.80%) |
Jul 19, 2019 | 5.620 | 6.020 | 5.510 | 5.980 | 1,037,000 | +0.36(+6.41%) |
Jul 18, 2019 | 5.590 | 5.660 | 5.460 | 5.620 | 468,248 | +0.04(+0.72%) |
Jul 17, 2019 | 5.770 | 5.770 | 5.560 | 5.580 | 646,664 | -0.19(-3.29%) |
Jul 16, 2019 | 5.750 | 5.850 | 5.590 | 5.770 | 809,393 | -0.06(-1.03%) |
Jul 15, 2019 | 5.820 | 5.900 | 5.670 | 5.830 | 507,367 | +0.02(+0.34%) |
Jul 12, 2019 | 5.820 | 5.880 | 5.660 | 5.810 | 464,100 | -0.03(-0.51%) |
Jul 11, 2019 | 6.080 | 6.170 | 5.800 | 5.840 | 404,173 | -0.25(-4.11%) |
Jul 10, 2019 | 6.030 | 6.190 | 5.972 | 6.090 | 479,399 | +0.07(+1.16%) |
Jul 09, 2019 | 5.850 | 6.100 | 5.820 | 6.020 | 813,127 | +0.10(+1.69%) |
Jul 08, 2019 | 6.100 | 6.255 | 5.790 | 5.920 | 1,135,325 | -0.11(-1.82%) |
Jul 05, 2019 | 5.990 | 6.230 | 5.900 | 6.030 | 424,100 | +0.01(+0.17%) |
Jul 03, 2019 | 5.980 | 6.191 | 5.880 | 6.020 | 559,500 | +0.14(+2.38%) |
Jul 02, 2019 | 6.030 | 6.030 | 5.790 | 5.880 | 699,268 | -0.17(-2.81%) |
Jul 01, 2019 | 6.110 | 6.250 | 6.030 | 6.050 | 657,759 | -0.01(-0.17%) |
Jun 28, 2019 | 6.130 | 6.400 | 5.970 | 6.060 | 1,413,400 | -0.03(-0.49%) |
Jun 27, 2019 | 5.930 | 6.100 | 5.890 | 6.090 | 650,224 | +0.19(+3.22%) |
Jun 26, 2019 | 5.690 | 6.040 | 5.670 | 5.900 | 1,005,734 | +0.22(+3.87%) |
Jun 25, 2019 | 5.710 | 5.810 | 5.500 | 5.680 | 646,722 | +0.04(+0.71%) |
Jun 24, 2019 | 5.760 | 5.810 | 5.370 | 5.640 | 672,906 | -0.16(-2.76%) |
Jun 21, 2019 | 5.650 | 5.910 | 5.472 | 5.800 | 692,500 | +0.10(+1.75%) |
Jun 20, 2019 | 5.710 | 5.800 | 5.550 | 5.700 | 744,038 | +0.02(+0.35%) |
Jun 19, 2019 | 5.450 | 5.800 | 5.430 | 5.680 | 836,654 | +0.24(+4.41%) |
Jun 18, 2019 | 5.350 | 5.560 | 5.240 | 5.440 | 579,955 | +0.14(+2.64%) |
Jun 17, 2019 | 5.250 | 5.417 | 5.200 | 5.300 | 529,252 | +0.08(+1.53%) |
Jun 14, 2019 | 5.480 | 5.530 | 5.160 | 5.220 | 662,700 | -0.26(-4.74%) |
Jun 13, 2019 | 5.400 | 5.580 | 5.320 | 5.480 | 786,467 | +0.06(+1.11%) |
Jun 12, 2019 | 5.490 | 5.510 | 5.160 | 5.420 | 832,334 | -0.08(-1.45%) |
Jun 11, 2019 | 5.730 | 5.840 | 5.365 | 5.500 | 941,481 | -0.18(-3.17%) |
Jun 10, 2019 | 5.600 | 5.820 | 5.600 | 5.680 | 501,096 | +0.08(+1.43%) |
Jun 07, 2019 | 5.810 | 5.835 | 5.550 | 5.600 | 518,400 | -0.20(-3.45%) |
Jun 06, 2019 | 5.970 | 6.110 | 5.610 | 5.800 | 614,248 | -0.12(-2.03%) |
Jun 05, 2019 | 5.810 | 5.940 | 5.610 | 5.920 | 692,695 | +0.16(+2.78%) |
Jun 04, 2019 | 5.470 | 5.770 | 5.420 | 5.760 | 1,054,280 | +0.38(+7.06%) |
Jun 03, 2019 | 5.250 | 5.400 | 5.155 | 5.380 | 1,017,566 | +0.12(+2.28%) |
May 31, 2019 | 5.480 | 5.515 | 5.170 | 5.260 | 1,173,400 | -0.22(-4.01%) |
May 30, 2019 | 5.510 | 5.600 | 5.390 | 5.480 | 607,655 | -0.02(-0.36%) |
May 29, 2019 | 5.480 | 5.620 | 5.350 | 5.500 | 748,715 | +0.09(+1.66%) |
May 28, 2019 | 5.660 | 5.700 | 5.400 | 5.410 | 861,274 | -0.25(-4.42%) |
May 24, 2019 | 5.950 | 6.110 | 5.635 | 5.660 | 1,542,400 | -0.43(-7.06%) |
May 23, 2019 | 6.000 | 6.130 | 5.840 | 6.090 | 656,250 | +0.04(+0.66%) |
May 22, 2019 | 6.100 | 6.280 | 6.040 | 6.050 | 791,070 | -0.08(-1.31%) |
May 21, 2019 | 6.040 | 6.185 | 5.970 | 6.130 | 1,017,401 | +0.13(+2.17%) |
May 20, 2019 | 5.910 | 6.140 | 5.910 | 6.000 | 842,007 | +0.00(+0.00%) |
May 17, 2019 | 5.960 | 6.240 | 5.910 | 6.000 | 1,651,900 | +0.08(+1.35%) |
May 16, 2019 | 5.780 | 6.190 | 5.731 | 5.920 | 1,421,339 | +0.17(+2.96%) |
May 15, 2019 | 5.550 | 5.860 | 5.410 | 5.750 | 1,364,776 | +0.14(+2.50%) |
May 14, 2019 | 5.590 | 5.790 | 5.560 | 5.610 | 1,278,961 | +0.06(+1.08%) |
May 13, 2019 | 6.300 | 6.350 | 5.400 | 5.550 | 3,822,955 | -1.31(-19.10%) |
May 10, 2019 | 6.980 | 7.060 | 6.610 | 6.860 | 1,989,000 | +0.13(+1.93%) |
May 09, 2019 | 7.000 | 7.200 | 6.630 | 6.730 | 3,617,110 | -0.46(-6.40%) |
May 08, 2019 | 7.520 | 7.810 | 7.130 | 7.190 | 2,023,316 | -0.49(-6.38%) |
May 07, 2019 | 8.680 | 8.950 | 7.360 | 7.680 | 5,077,459 | -1.40(-15.42%) |
May 06, 2019 | 8.390 | 9.390 | 8.270 | 9.080 | 4,141,582 | +0.54(+6.32%) |
May 03, 2019 | 7.890 | 8.610 | 7.800 | 8.540 | 1,491,200 | +0.70(+8.93%) |
May 02, 2019 | 7.770 | 7.870 | 7.460 | 7.840 | 793,395 | +0.04(+0.51%) |