Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.724 | 5.809 | 5.679 | 5.794 | 9,432 | +0.05(+0.80%) |
Jul 30, 2019 | 5.729 | 5.868 | 5.729 | 5.748 | 6,402 | +0.05(+0.91%) |
Jul 29, 2019 | 5.586 | 5.696 | 5.586 | 5.696 | 304 | +0.13(+2.39%) |
Jul 26, 2019 | 5.779 | 5.779 | 5.563 | 5.563 | 3,016 | -0.18(-3.16%) |
Jul 25, 2019 | 5.719 | 5.749 | 5.640 | 5.744 | 2,817 | +0.10(+1.85%) |
Jul 24, 2019 | 5.908 | 5.908 | 5.640 | 5.640 | 5,767 | -0.17(-2.92%) |
Jul 23, 2019 | 6.047 | 6.047 | 5.805 | 5.809 | 5,794 | -0.19(-3.22%) |
Jul 22, 2019 | 6.316 | 6.316 | 5.998 | 6.003 | 7,310 | -0.04(-0.61%) |
Jul 19, 2019 | 5.998 | 6.040 | 5.888 | 6.040 | 4,825 | +0.08(+1.41%) |
Jul 18, 2019 | 6.097 | 6.097 | 5.928 | 5.956 | 3,175 | -0.12(-2.00%) |
Jul 17, 2019 | 6.039 | 6.097 | 5.978 | 6.077 | 4,113 | +0.12(+2.00%) |
Jul 16, 2019 | 5.898 | 5.958 | 5.888 | 5.958 | 2,095 | +0.00(+0.00%) |
Jul 15, 2019 | 5.908 | 5.958 | 5.829 | 5.958 | 1,560 | +0.08(+1.31%) |
Jul 12, 2019 | 5.975 | 5.975 | 5.881 | 5.881 | 904 | -0.08(-1.30%) |
Jul 11, 2019 | 5.988 | 5.988 | 5.918 | 5.958 | 1,072 | -0.07(-1.16%) |
Jul 10, 2019 | 5.968 | 6.027 | 5.888 | 6.027 | 14,538 | +0.06(+1.00%) |
Jul 09, 2019 | 6.177 | 6.180 | 5.968 | 5.968 | 5,084 | -0.06(-0.99%) |
Jul 08, 2019 | 6.057 | 6.057 | 5.938 | 6.027 | 4,032 | +0.11(+1.87%) |
Jul 05, 2019 | 5.968 | 5.968 | 5.899 | 5.917 | 1,407 | -0.05(-0.87%) |
Jul 03, 2019 | 6.077 | 6.077 | 5.968 | 5.968 | 2,010 | -0.12(-2.03%) |
Jul 02, 2019 | 6.076 | 6.092 | 6.076 | 6.092 | 1,665 | +0.05(+0.81%) |
Jul 01, 2019 | 5.978 | 6.123 | 5.942 | 6.043 | 8,109 | -0.23(-3.70%) |
Jun 28, 2019 | 6.386 | 6.386 | 6.246 | 6.275 | 3,619 | -0.24(-3.61%) |
Jun 27, 2019 | 6.545 | 6.584 | 6.496 | 6.511 | 1,218 | -0.18(-2.66%) |
Jun 26, 2019 | 6.654 | 6.688 | 6.555 | 6.688 | 2,821 | +0.03(+0.39%) |
Jun 25, 2019 | 6.743 | 6.743 | 6.575 | 6.663 | 3,623 | +0.06(+0.84%) |
Jun 24, 2019 | 6.542 | 6.608 | 6.473 | 6.608 | 5,726 | +0.08(+1.15%) |
Jun 21, 2019 | 6.413 | 6.532 | 6.374 | 6.532 | 6,254 | +0.07(+1.07%) |
Jun 20, 2019 | 6.364 | 6.671 | 6.364 | 6.463 | 2,233 | -0.11(-1.68%) |
Jun 19, 2019 | 6.552 | 6.573 | 6.443 | 6.573 | 4,103 | +0.01(+0.09%) |
Jun 18, 2019 | 6.830 | 6.830 | 6.453 | 6.567 | 5,249 | -0.25(-3.73%) |
Jun 17, 2019 | 6.572 | 6.822 | 6.572 | 6.822 | 1,113 | +0.20(+3.03%) |
Jun 14, 2019 | 6.621 | 6.621 | 6.621 | 6.621 | 100 | -0.11(-1.67%) |
Jun 13, 2019 | 6.681 | 6.733 | 6.681 | 6.733 | 3,358 | -0.02(-0.30%) |
Jun 12, 2019 | 6.572 | 6.760 | 6.532 | 6.754 | 4,442 | +0.25(+3.77%) |
Jun 11, 2019 | 6.463 | 6.557 | 6.404 | 6.508 | 8,595 | +0.00(+0.00%) |
Jun 10, 2019 | 6.525 | 6.525 | 6.394 | 6.508 | 5,593 | -0.24(-3.54%) |
Jun 07, 2019 | 6.737 | 6.790 | 6.625 | 6.747 | 21,286 | +0.07(+1.12%) |
Jun 06, 2019 | 6.780 | 6.944 | 6.582 | 6.673 | 9,059 | -0.13(-1.84%) |
Jun 05, 2019 | 6.770 | 6.996 | 6.741 | 6.798 | 21,341 | -0.06(-0.92%) |
Jun 04, 2019 | 7.157 | 7.270 | 6.840 | 6.861 | 8,899 | -0.65(-8.68%) |
Jun 03, 2019 | 7.615 | 7.623 | 7.400 | 7.513 | 8,522 | -0.11(-1.38%) |
May 31, 2019 | 7.722 | 7.722 | 7.485 | 7.619 | 6,557 | +0.28(+3.88%) |
May 30, 2019 | 7.127 | 7.404 | 7.078 | 7.334 | 12,818 | +0.14(+1.89%) |
May 29, 2019 | 7.424 | 7.424 | 7.198 | 7.198 | 10,391 | +0.19(+2.78%) |
May 28, 2019 | 6.939 | 7.003 | 6.939 | 7.003 | 9,314 | +0.03(+0.38%) |
May 24, 2019 | 7.038 | 7.038 | 6.977 | 6.977 | 1,311 | -0.16(-2.30%) |
May 23, 2019 | 7.058 | 7.271 | 7.058 | 7.141 | 6,994 | +0.33(+4.91%) |
May 22, 2019 | 6.830 | 6.877 | 6.750 | 6.807 | 4,977 | +0.09(+1.28%) |
May 21, 2019 | 6.822 | 6.822 | 6.721 | 6.721 | 1,464 | -0.18(-2.58%) |
May 20, 2019 | 6.900 | 6.939 | 6.859 | 6.899 | 3,578 | -0.06(-0.86%) |
May 17, 2019 | 6.929 | 6.998 | 6.790 | 6.959 | 4,943 | +0.15(+2.18%) |
May 16, 2019 | 6.820 | 6.820 | 6.669 | 6.810 | 4,991 | -0.20(-2.81%) |
May 15, 2019 | 7.147 | 7.225 | 6.939 | 7.007 | 4,269 | +0.10(+1.43%) |
May 14, 2019 | 6.918 | 6.918 | 6.766 | 6.909 | 3,561 | -0.20(-2.79%) |
May 13, 2019 | 6.909 | 7.131 | 6.859 | 7.107 | 19,514 | +0.55(+8.39%) |
May 10, 2019 | 6.671 | 6.879 | 6.483 | 6.557 | 15,939 | -0.08(-1.26%) |
May 09, 2019 | 6.830 | 6.908 | 6.641 | 6.641 | 4,304 | +0.03(+0.42%) |
May 08, 2019 | 6.690 | 6.690 | 6.461 | 6.613 | 4,746 | +0.03(+0.45%) |
May 07, 2019 | 6.384 | 6.708 | 6.384 | 6.583 | 11,089 | +0.37(+5.89%) |
May 06, 2019 | 6.395 | 6.416 | 6.217 | 6.217 | 13,130 | +0.05(+0.87%) |
May 03, 2019 | 6.314 | 6.314 | 6.164 | 6.164 | 6,557 | -0.13(-2.00%) |
May 02, 2019 | 6.750 | 6.750 | 6.255 | 6.290 | 4,598 | -0.02(-0.39%) |