Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.120 | 6.150 | 5.950 | 5.950 | 30,991 | -0.19(-3.17%) |
Jul 30, 2019 | 6.030 | 6.240 | 5.820 | 6.145 | 45,563 | +0.16(+2.76%) |
Jul 29, 2019 | 6.050 | 6.290 | 5.960 | 5.980 | 84,211 | -0.02(-0.33%) |
Jul 26, 2019 | 5.990 | 6.100 | 5.900 | 6.000 | 18,700 | +0.02(+0.33%) |
Jul 25, 2019 | 5.990 | 5.990 | 5.818 | 5.980 | 18,116 | +0.04(+0.59%) |
Jul 24, 2019 | 5.610 | 6.000 | 5.610 | 5.945 | 8,193 | +0.17(+2.85%) |
Jul 23, 2019 | 5.750 | 5.780 | 5.560 | 5.780 | 3,345 | -0.02(-0.34%) |
Jul 22, 2019 | 5.820 | 5.820 | 5.600 | 5.800 | 22,026 | +0.06(+1.05%) |
Jul 19, 2019 | 5.650 | 5.780 | 5.560 | 5.740 | 8,700 | +0.18(+3.24%) |
Jul 18, 2019 | 5.620 | 5.800 | 5.560 | 5.560 | 14,956 | -0.09(-1.59%) |
Jul 17, 2019 | 6.040 | 6.040 | 5.597 | 5.650 | 22,343 | -0.30(-5.04%) |
Jul 16, 2019 | 5.697 | 5.950 | 5.377 | 5.950 | 6,453 | +0.55(+10.19%) |
Jul 15, 2019 | 5.650 | 5.941 | 5.305 | 5.400 | 28,158 | -0.35(-6.09%) |
Jul 12, 2019 | 5.620 | 6.178 | 5.530 | 5.750 | 53,600 | +0.19(+3.42%) |
Jul 11, 2019 | 5.080 | 5.850 | 5.059 | 5.560 | 27,008 | +0.48(+9.45%) |
Jul 10, 2019 | 4.890 | 5.080 | 4.890 | 5.080 | 7,639 | +0.18(+3.67%) |
Jul 09, 2019 | 5.000 | 5.000 | 4.730 | 4.900 | 6,744 | -0.07(-1.41%) |
Jul 08, 2019 | 4.750 | 4.985 | 4.710 | 4.970 | 16,111 | +0.26(+5.52%) |
Jul 05, 2019 | 4.840 | 4.930 | 4.700 | 4.710 | 28,700 | -0.23(-4.66%) |
Jul 03, 2019 | 4.970 | 5.080 | 4.940 | 4.940 | 9,300 | -0.13(-2.56%) |
Jul 02, 2019 | 5.000 | 5.070 | 4.980 | 5.070 | 15,468 | +0.08(+1.60%) |
Jul 01, 2019 | 5.050 | 5.100 | 4.940 | 4.990 | 11,804 | +0.05(+1.01%) |
Jun 28, 2019 | 5.200 | 5.200 | 4.930 | 4.940 | 17,700 | -0.21(-4.08%) |
Jun 27, 2019 | 5.170 | 5.179 | 5.150 | 5.150 | 5,390 | +0.00(+0.00%) |
Jun 26, 2019 | 5.540 | 5.540 | 5.150 | 5.150 | 6,390 | +0.04(+0.78%) |
Jun 25, 2019 | 5.150 | 5.274 | 5.110 | 5.110 | 25,155 | -0.04(-0.78%) |
Jun 24, 2019 | 5.550 | 5.820 | 5.100 | 5.150 | 26,105 | -0.39(-7.04%) |
Jun 21, 2019 | 6.220 | 6.250 | 5.490 | 5.540 | 52,600 | -0.35(-5.94%) |
Jun 20, 2019 | 5.890 | 6.300 | 5.840 | 5.890 | 76,025 | -0.04(-0.67%) |
Jun 19, 2019 | 5.834 | 6.080 | 5.834 | 5.930 | 32,869 | -0.04(-0.67%) |
Jun 18, 2019 | 5.700 | 6.000 | 5.580 | 5.970 | 76,163 | +0.34(+6.04%) |
Jun 17, 2019 | 5.390 | 5.650 | 5.350 | 5.630 | 60,624 | +0.28(+5.23%) |
Jun 14, 2019 | 5.050 | 5.524 | 4.939 | 5.350 | 15,000 | +0.27(+5.31%) |
Jun 13, 2019 | 5.090 | 5.090 | 4.870 | 5.080 | 6,790 | +0.13(+2.63%) |
Jun 12, 2019 | 4.930 | 5.100 | 4.845 | 4.950 | 14,896 | +0.18(+3.85%) |
Jun 11, 2019 | 4.940 | 4.940 | 4.760 | 4.767 | 1,377 | -0.13(-2.72%) |
Jun 10, 2019 | 4.970 | 4.976 | 4.850 | 4.900 | 10,854 | +0.10(+2.08%) |
Jun 07, 2019 | 4.700 | 4.951 | 4.690 | 4.800 | 4,400 | +0.11(+2.35%) |
Jun 06, 2019 | 5.030 | 5.120 | 4.520 | 4.690 | 24,761 | -0.31(-6.20%) |
Jun 05, 2019 | 5.150 | 5.252 | 5.000 | 5.000 | 13,026 | -0.15(-2.91%) |
Jun 04, 2019 | 5.230 | 5.280 | 5.150 | 5.150 | 18,747 | -0.08(-1.53%) |
Jun 03, 2019 | 5.280 | 5.404 | 5.230 | 5.230 | 11,486 | -0.10(-1.88%) |
May 31, 2019 | 5.480 | 5.480 | 5.230 | 5.330 | 33,500 | -0.07(-1.30%) |
May 30, 2019 | 5.320 | 5.440 | 5.210 | 5.400 | 12,589 | +0.17(+3.25%) |
May 29, 2019 | 5.230 | 5.400 | 5.230 | 5.230 | 9,684 | -0.01(-0.19%) |
May 28, 2019 | 5.270 | 5.550 | 5.230 | 5.240 | 39,903 | -0.03(-0.57%) |
May 24, 2019 | 5.490 | 5.490 | 5.250 | 5.270 | 5,800 | -0.05(-0.94%) |
May 23, 2019 | 5.490 | 5.600 | 5.320 | 5.320 | 11,525 | -0.13(-2.39%) |
May 22, 2019 | 5.480 | 5.615 | 5.330 | 5.450 | 14,713 | +0.02(+0.28%) |
May 21, 2019 | 5.290 | 5.480 | 5.260 | 5.435 | 20,703 | +0.08(+1.59%) |
May 20, 2019 | 5.230 | 5.400 | 5.230 | 5.350 | 17,344 | +0.01(+0.19%) |
May 17, 2019 | 5.400 | 5.400 | 5.230 | 5.340 | 20,300 | +0.08(+1.52%) |
May 16, 2019 | 5.390 | 5.470 | 5.220 | 5.260 | 9,872 | +0.04(+0.77%) |
May 15, 2019 | 5.440 | 5.440 | 5.200 | 5.220 | 6,039 | -0.03(-0.57%) |
May 14, 2019 | 5.230 | 5.350 | 5.210 | 5.250 | 12,338 | +0.02(+0.38%) |
May 13, 2019 | 5.340 | 5.780 | 5.200 | 5.230 | 36,399 | -0.02(-0.38%) |
May 10, 2019 | 5.340 | 5.350 | 5.250 | 5.250 | 11,300 | +0.00(+0.00%) |
May 09, 2019 | 5.320 | 5.400 | 5.200 | 5.250 | 31,546 | -0.10(-1.81%) |
May 08, 2019 | 5.520 | 5.520 | 5.300 | 5.347 | 9,634 | -0.05(-0.99%) |
May 07, 2019 | 5.380 | 5.550 | 5.300 | 5.400 | 20,427 | +0.01(+0.19%) |
May 06, 2019 | 5.960 | 5.960 | 5.300 | 5.390 | 16,786 | -0.01(-0.19%) |
May 03, 2019 | 5.250 | 5.450 | 5.250 | 5.400 | 42,600 | +0.15(+2.86%) |
May 02, 2019 | 5.500 | 5.500 | 5.250 | 5.250 | 18,688 | -0.15(-2.78%) |
May 01, 2019 | 5.450 | 5.450 | 5.250 | 5.400 | 24,906 | +0.15(+2.86%) |
Apr 30, 2019 | 5.250 | 5.349 | 5.220 | 5.250 | 27,582 | +0.03(+0.50%) |
Apr 29, 2019 | 5.250 | 5.300 | 5.210 | 5.224 | 28,756 | -0.03(-0.50%) |
Apr 26, 2019 | 5.250 | 5.324 | 5.250 | 5.250 | 16,500 | +0.02(+0.39%) |
Apr 25, 2019 | 5.200 | 5.298 | 5.200 | 5.230 | 15,773 | -0.12(-2.25%) |
Apr 24, 2019 | 5.540 | 5.540 | 5.250 | 5.350 | 39,888 | -0.25(-4.46%) |
Apr 23, 2019 | 5.310 | 5.650 | 5.300 | 5.600 | 50,375 | +0.14(+2.56%) |
Apr 22, 2019 | 5.750 | 5.750 | 5.400 | 5.460 | 14,778 | -0.04(-0.73%) |
Apr 18, 2019 | 5.500 | 5.650 | 5.350 | 5.500 | 66,900 | +0.10(+1.85%) |
Apr 17, 2019 | 5.600 | 5.600 | 5.294 | 5.400 | 47,306 | -0.04(-0.74%) |