Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.722 | 5.757 | 5.714 | 5.753 | 3,957 | +0.03(+0.54%) |
Jul 30, 2019 | 5.753 | 5.792 | 5.722 | 5.722 | 12,206 | -0.03(-0.54%) |
Jul 29, 2019 | 5.769 | 5.772 | 5.722 | 5.753 | 8,035 | -0.05(-0.80%) |
Jul 26, 2019 | 5.792 | 5.831 | 5.792 | 5.800 | 10,676 | +0.02(+0.27%) |
Jul 25, 2019 | 5.805 | 5.861 | 5.753 | 5.784 | 10,776 | +0.03(+0.54%) |
Jul 24, 2019 | 5.776 | 5.796 | 5.745 | 5.753 | 8,830 | +0.01(+0.14%) |
Jul 23, 2019 | 5.691 | 5.823 | 5.682 | 5.745 | 16,392 | +0.02(+0.41%) |
Jul 22, 2019 | 5.729 | 5.733 | 5.699 | 5.722 | 28,285 | +0.00(+0.00%) |
Jul 19, 2019 | 5.844 | 5.844 | 5.722 | 5.722 | 75,118 | +0.01(+0.20%) |
Jul 18, 2019 | 5.722 | 5.745 | 5.699 | 5.710 | 34,845 | -0.03(-0.47%) |
Jul 17, 2019 | 5.706 | 5.745 | 5.706 | 5.737 | 16,460 | +0.04(+0.68%) |
Jul 16, 2019 | 5.699 | 5.706 | 5.677 | 5.699 | 10,390 | -0.02(-0.41%) |
Jul 15, 2019 | 5.717 | 5.723 | 5.706 | 5.722 | 5,055 | +0.02(+0.41%) |
Jul 12, 2019 | 5.732 | 5.732 | 5.683 | 5.699 | 5,788 | +0.04(+0.69%) |
Jul 11, 2019 | 5.675 | 5.691 | 5.637 | 5.660 | 31,690 | +0.01(+0.14%) |
Jul 10, 2019 | 5.622 | 5.674 | 5.622 | 5.652 | 932 | +0.02(+0.27%) |
Jul 09, 2019 | 5.659 | 5.714 | 5.598 | 5.637 | 14,274 | +0.04(+0.69%) |
Jul 08, 2019 | 5.683 | 5.691 | 5.582 | 5.598 | 8,576 | -0.09(-1.50%) |
Jul 05, 2019 | 5.582 | 5.729 | 5.582 | 5.683 | 28,673 | -0.04(-0.68%) |
Jul 03, 2019 | 5.683 | 5.722 | 5.668 | 5.722 | 3,745 | +0.02(+0.27%) |
Jul 02, 2019 | 5.691 | 5.722 | 5.637 | 5.706 | 57,057 | +0.01(+0.14%) |
Jul 01, 2019 | 5.722 | 5.722 | 5.653 | 5.698 | 7,843 | +0.02(+0.41%) |
Jun 28, 2019 | 5.634 | 5.675 | 5.634 | 5.675 | 516 | +0.06(+1.10%) |
Jun 27, 2019 | 5.633 | 5.729 | 5.609 | 5.613 | 41,927 | -0.04(-0.69%) |
Jun 26, 2019 | 5.630 | 5.652 | 5.630 | 5.652 | 3,303 | +0.00(+0.00%) |
Jun 25, 2019 | 5.654 | 5.679 | 5.520 | 5.652 | 36,373 | -0.02(-0.27%) |
Jun 24, 2019 | 5.626 | 5.667 | 5.626 | 5.667 | 16,981 | +0.04(+0.76%) |
Jun 21, 2019 | 5.520 | 5.644 | 5.520 | 5.625 | 21,052 | -0.02(-0.34%) |
Jun 20, 2019 | 5.652 | 5.654 | 5.513 | 5.644 | 15,965 | -0.02(-0.27%) |
Jun 19, 2019 | 5.652 | 5.660 | 5.644 | 5.660 | 13,949 | -0.02(-0.41%) |
Jun 18, 2019 | 5.698 | 5.701 | 5.649 | 5.683 | 10,882 | -0.05(-0.81%) |
Jun 17, 2019 | 5.684 | 5.753 | 5.666 | 5.729 | 28,773 | -0.02(-0.40%) |
Jun 14, 2019 | 5.760 | 5.784 | 5.704 | 5.753 | 62,512 | +0.02(+0.41%) |
Jun 13, 2019 | 5.582 | 5.877 | 5.575 | 5.729 | 60,604 | +0.14(+2.46%) |
Jun 12, 2019 | 5.609 | 5.609 | 5.592 | 5.592 | 998 | +0.01(+0.17%) |
Jun 11, 2019 | 5.606 | 5.606 | 5.582 | 5.582 | 4,502 | +0.00(+0.00%) |
Jun 10, 2019 | 5.552 | 5.590 | 5.552 | 5.582 | 16,209 | -0.02(-0.41%) |
Jun 07, 2019 | 5.590 | 5.613 | 5.582 | 5.606 | 8,300 | +0.02(+0.28%) |
Jun 06, 2019 | 5.579 | 5.590 | 5.552 | 5.590 | 2,499 | -0.01(-0.14%) |
Jun 05, 2019 | 5.555 | 5.598 | 5.535 | 5.598 | 14,123 | +0.03(+0.55%) |
Jun 04, 2019 | 5.539 | 5.567 | 5.539 | 5.567 | 4,373 | -0.01(-0.11%) |
Jun 03, 2019 | 5.575 | 5.582 | 5.567 | 5.573 | 7,585 | +0.03(+0.54%) |
May 31, 2019 | 5.544 | 5.544 | 5.543 | 5.543 | 7,781 | -0.02(-0.37%) |
May 30, 2019 | 5.582 | 5.582 | 5.536 | 5.564 | 1,165 | +0.01(+0.22%) |
May 29, 2019 | 5.513 | 5.552 | 5.513 | 5.552 | 15,162 | +0.00(+0.00%) |
May 28, 2019 | 5.582 | 5.582 | 5.536 | 5.552 | 16,659 | -0.03(-0.55%) |
May 24, 2019 | 5.505 | 5.582 | 5.505 | 5.582 | 2,464 | +0.05(+0.88%) |
May 23, 2019 | 5.513 | 5.569 | 5.513 | 5.534 | 8,916 | -0.02(-0.34%) |
May 22, 2019 | 5.536 | 5.559 | 5.536 | 5.553 | 12,236 | -0.01(-0.26%) |
May 21, 2019 | 5.513 | 5.582 | 5.498 | 5.567 | 29,405 | +0.04(+0.70%) |
May 20, 2019 | 5.505 | 5.791 | 5.505 | 5.528 | 42,367 | +0.02(+0.42%) |
May 17, 2019 | 5.513 | 5.544 | 5.498 | 5.505 | 18,675 | +0.01(+0.14%) |
May 16, 2019 | 5.476 | 5.510 | 5.476 | 5.498 | 25,202 | +0.01(+0.14%) |
May 15, 2019 | 5.482 | 5.490 | 5.474 | 5.490 | 10,414 | +0.02(+0.28%) |
May 14, 2019 | 5.467 | 5.474 | 5.467 | 5.474 | 2,014 | +0.01(+0.14%) |
May 13, 2019 | 5.450 | 5.482 | 5.449 | 5.467 | 18,865 | -0.02(-0.28%) |
May 10, 2019 | 5.463 | 5.482 | 5.460 | 5.482 | 11,331 | +0.01(+0.14%) |
May 09, 2019 | 5.459 | 5.478 | 5.459 | 5.474 | 25,540 | +0.01(+0.14%) |
May 08, 2019 | 5.448 | 5.467 | 5.448 | 5.467 | 29,686 | +0.02(+0.42%) |
May 07, 2019 | 5.464 | 5.464 | 5.428 | 5.444 | 6,216 | -0.01(-0.14%) |
May 06, 2019 | 5.471 | 5.471 | 5.444 | 5.451 | 50,608 | -0.02(-0.28%) |
May 03, 2019 | 5.451 | 5.492 | 5.451 | 5.467 | 42,980 | -0.01(-0.14%) |
May 02, 2019 | 5.429 | 5.505 | 5.429 | 5.474 | 10,648 | +0.02(+0.28%) |