Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.460 | 5.690 | 5.410 | 5.490 | 224,330 | +0.04(+0.73%) |
Jul 30, 2019 | 5.360 | 5.580 | 5.220 | 5.450 | 187,570 | +0.08(+1.49%) |
Jul 29, 2019 | 5.350 | 5.390 | 5.260 | 5.370 | 108,330 | +0.03(+0.56%) |
Jul 26, 2019 | 5.350 | 5.350 | 5.195 | 5.340 | 158,500 | +0.02(+0.38%) |
Jul 25, 2019 | 5.450 | 5.500 | 5.190 | 5.320 | 351,109 | -0.15(-2.74%) |
Jul 24, 2019 | 5.340 | 5.500 | 5.270 | 5.470 | 134,131 | +0.13(+2.43%) |
Jul 23, 2019 | 5.300 | 5.390 | 5.120 | 5.340 | 457,398 | +0.01(+0.19%) |
Jul 22, 2019 | 5.280 | 5.360 | 5.240 | 5.330 | 184,616 | +0.00(+0.00%) |
Jul 19, 2019 | 5.220 | 5.330 | 5.150 | 5.330 | 199,100 | +0.10(+1.91%) |
Jul 18, 2019 | 5.360 | 5.365 | 5.108 | 5.230 | 243,969 | -0.12(-2.24%) |
Jul 17, 2019 | 5.340 | 5.450 | 5.260 | 5.350 | 299,792 | -0.04(-0.74%) |
Jul 16, 2019 | 5.240 | 5.490 | 5.240 | 5.390 | 513,648 | +0.09(+1.70%) |
Jul 15, 2019 | 5.240 | 5.330 | 5.020 | 5.300 | 697,247 | +0.02(+0.38%) |
Jul 12, 2019 | 5.340 | 5.430 | 5.260 | 5.280 | 478,900 | -0.02(-0.38%) |
Jul 11, 2019 | 5.490 | 5.490 | 5.270 | 5.300 | 387,169 | -0.22(-3.99%) |
Jul 10, 2019 | 5.910 | 5.960 | 5.510 | 5.520 | 413,420 | -0.38(-6.44%) |
Jul 09, 2019 | 5.740 | 5.940 | 5.740 | 5.900 | 242,580 | +0.09(+1.55%) |
Jul 08, 2019 | 5.860 | 5.880 | 5.660 | 5.810 | 332,870 | -0.12(-2.02%) |
Jul 05, 2019 | 5.950 | 6.065 | 5.640 | 5.930 | 358,300 | -0.10(-1.66%) |
Jul 03, 2019 | 6.280 | 6.360 | 5.990 | 6.030 | 215,800 | -0.30(-4.74%) |
Jul 02, 2019 | 6.270 | 6.360 | 6.140 | 6.330 | 367,368 | +0.01(+0.16%) |
Jul 01, 2019 | 6.260 | 6.380 | 6.150 | 6.320 | 395,994 | +0.18(+2.93%) |
Jun 28, 2019 | 5.950 | 6.200 | 5.910 | 6.140 | 1,862,800 | +0.22(+3.72%) |
Jun 27, 2019 | 5.990 | 6.050 | 5.740 | 5.920 | 226,602 | -0.04(-0.67%) |
Jun 26, 2019 | 5.880 | 6.040 | 5.810 | 5.960 | 239,351 | +0.06(+1.02%) |
Jun 25, 2019 | 5.830 | 5.940 | 5.770 | 5.900 | 230,479 | +0.12(+2.08%) |
Jun 24, 2019 | 5.660 | 5.920 | 5.580 | 5.780 | 424,344 | +0.08(+1.40%) |
Jun 21, 2019 | 5.780 | 5.850 | 5.540 | 5.700 | 455,800 | -0.18(-3.06%) |
Jun 20, 2019 | 6.150 | 6.240 | 5.850 | 5.880 | 288,578 | -0.29(-4.70%) |
Jun 19, 2019 | 6.250 | 6.300 | 6.100 | 6.170 | 363,740 | -0.05(-0.80%) |
Jun 18, 2019 | 6.420 | 6.510 | 6.200 | 6.220 | 256,864 | -0.21(-3.27%) |
Jun 17, 2019 | 6.620 | 6.629 | 6.340 | 6.430 | 361,912 | -0.17(-2.58%) |
Jun 14, 2019 | 6.760 | 6.790 | 6.520 | 6.600 | 165,400 | -0.15(-2.22%) |
Jun 13, 2019 | 6.770 | 6.900 | 6.610 | 6.750 | 315,470 | +0.01(+0.15%) |
Jun 12, 2019 | 6.540 | 6.775 | 6.420 | 6.740 | 189,517 | +0.22(+3.37%) |
Jun 11, 2019 | 6.670 | 6.680 | 6.380 | 6.520 | 328,822 | -0.03(-0.46%) |
Jun 10, 2019 | 6.420 | 6.573 | 6.290 | 6.550 | 231,299 | +0.22(+3.48%) |
Jun 07, 2019 | 6.180 | 6.390 | 6.170 | 6.330 | 203,300 | +0.12(+1.93%) |
Jun 06, 2019 | 6.480 | 6.480 | 6.120 | 6.210 | 512,161 | -0.22(-3.42%) |
Jun 05, 2019 | 6.680 | 6.690 | 6.360 | 6.430 | 237,938 | -0.15(-2.28%) |
Jun 04, 2019 | 6.590 | 6.710 | 6.495 | 6.580 | 481,573 | +0.08(+1.23%) |
Jun 03, 2019 | 6.350 | 6.500 | 6.130 | 6.500 | 279,731 | +0.14(+2.20%) |
May 31, 2019 | 6.440 | 6.490 | 6.310 | 6.360 | 217,300 | -0.18(-2.75%) |
May 30, 2019 | 6.550 | 6.640 | 6.440 | 6.540 | 233,006 | -0.01(-0.15%) |
May 29, 2019 | 6.590 | 6.670 | 6.390 | 6.550 | 234,371 | -0.10(-1.50%) |
May 28, 2019 | 6.590 | 6.670 | 6.470 | 6.650 | 296,935 | +0.09(+1.37%) |
May 24, 2019 | 6.640 | 6.650 | 6.390 | 6.560 | 186,800 | -0.06(-0.91%) |
May 23, 2019 | 6.620 | 6.770 | 6.520 | 6.620 | 390,028 | -0.06(-0.90%) |
May 22, 2019 | 6.940 | 6.960 | 6.590 | 6.680 | 288,598 | -0.26(-3.75%) |
May 21, 2019 | 7.100 | 7.150 | 6.820 | 6.940 | 644,357 | -0.08(-1.14%) |
May 20, 2019 | 6.660 | 7.265 | 6.620 | 7.020 | 834,597 | +0.31(+4.62%) |
May 17, 2019 | 6.610 | 6.790 | 6.560 | 6.710 | 395,200 | +0.06(+0.90%) |
May 16, 2019 | 6.650 | 6.720 | 6.560 | 6.650 | 282,071 | +0.00(+0.00%) |
May 15, 2019 | 6.380 | 6.690 | 6.330 | 6.650 | 352,271 | +0.23(+3.58%) |
May 14, 2019 | 6.400 | 6.490 | 6.340 | 6.420 | 309,636 | +0.02(+0.31%) |
May 13, 2019 | 6.450 | 6.500 | 6.320 | 6.400 | 367,206 | -0.24(-3.61%) |
May 10, 2019 | 6.560 | 6.750 | 5.750 | 6.640 | 858,200 | -0.18(-2.64%) |
May 09, 2019 | 6.750 | 6.940 | 6.680 | 6.820 | 379,948 | +0.01(+0.15%) |
May 08, 2019 | 6.570 | 6.870 | 6.570 | 6.810 | 256,232 | +0.16(+2.41%) |
May 07, 2019 | 6.680 | 6.720 | 6.540 | 6.650 | 272,416 | -0.09(-1.34%) |
May 06, 2019 | 6.520 | 6.785 | 6.160 | 6.740 | 329,399 | +0.00(+0.00%) |
May 03, 2019 | 6.780 | 6.870 | 6.620 | 6.740 | 205,900 | -0.07(-1.03%) |
May 02, 2019 | 6.580 | 6.890 | 6.580 | 6.810 | 278,404 | +0.16(+2.41%) |