Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.463 | 6.586 | 6.234 | 6.243 | 4,171,437 | -0.25(-3.82%) |
Jul 30, 2019 | 6.367 | 6.520 | 6.367 | 6.491 | 2,977,957 | +0.13(+2.10%) |
Jul 29, 2019 | 6.358 | 6.405 | 6.272 | 6.358 | 3,267,501 | +0.04(+0.60%) |
Jul 26, 2019 | 6.358 | 6.434 | 6.300 | 6.320 | 2,186,693 | -0.01(-0.15%) |
Jul 25, 2019 | 6.424 | 6.453 | 6.310 | 6.329 | 2,604,863 | -0.11(-1.78%) |
Jul 24, 2019 | 6.386 | 6.491 | 6.329 | 6.443 | 2,259,947 | +0.10(+1.65%) |
Jul 23, 2019 | 6.396 | 6.405 | 6.219 | 6.339 | 3,001,527 | -0.06(-0.89%) |
Jul 22, 2019 | 6.482 | 6.535 | 6.386 | 6.396 | 2,005,108 | -0.04(-0.59%) |
Jul 19, 2019 | 6.243 | 6.434 | 6.224 | 6.434 | 2,990,324 | +0.10(+1.50%) |
Jul 18, 2019 | 6.205 | 6.396 | 6.100 | 6.339 | 4,780,997 | +0.10(+1.68%) |
Jul 17, 2019 | 5.995 | 6.234 | 5.948 | 6.234 | 2,874,204 | +0.29(+4.81%) |
Jul 16, 2019 | 5.900 | 5.976 | 5.872 | 5.948 | 1,944,540 | +0.02(+0.32%) |
Jul 15, 2019 | 5.919 | 5.970 | 5.881 | 5.929 | 1,702,836 | +0.01(+0.16%) |
Jul 12, 2019 | 5.957 | 5.995 | 5.881 | 5.919 | 1,331,865 | -0.03(-0.48%) |
Jul 11, 2019 | 5.995 | 6.034 | 5.852 | 5.948 | 2,732,775 | -0.05(-0.79%) |
Jul 10, 2019 | 5.862 | 5.995 | 5.810 | 5.995 | 2,159,712 | +0.23(+3.97%) |
Jul 09, 2019 | 5.729 | 5.843 | 5.682 | 5.767 | 1,561,113 | +0.03(+0.50%) |
Jul 08, 2019 | 5.729 | 5.786 | 5.671 | 5.738 | 1,511,557 | +0.03(+0.50%) |
Jul 05, 2019 | 5.643 | 5.767 | 5.557 | 5.710 | 2,413,409 | -0.09(-1.48%) |
Jul 03, 2019 | 5.738 | 5.800 | 5.595 | 5.795 | 1,623,103 | +0.08(+1.33%) |
Jul 02, 2019 | 5.624 | 5.795 | 5.571 | 5.719 | 2,877,833 | +0.15(+2.74%) |
Jul 01, 2019 | 5.605 | 5.633 | 5.519 | 5.567 | 3,276,973 | -0.20(-3.47%) |
Jun 28, 2019 | 5.767 | 5.767 | 5.619 | 5.767 | 3,597,348 | +0.03(+0.50%) |
Jun 27, 2019 | 5.786 | 5.786 | 5.662 | 5.738 | 2,992,517 | -0.06(-0.99%) |
Jun 26, 2019 | 5.700 | 5.886 | 5.648 | 5.795 | 2,910,677 | -0.08(-1.30%) |
Jun 25, 2019 | 5.948 | 5.976 | 5.686 | 5.872 | 4,963,009 | -0.04(-0.65%) |
Jun 24, 2019 | 5.795 | 5.948 | 5.710 | 5.910 | 4,117,274 | +0.18(+3.16%) |
Jun 21, 2019 | 5.729 | 5.824 | 5.581 | 5.729 | 6,128,365 | +0.00(+0.00%) |
Jun 20, 2019 | 5.567 | 5.757 | 5.471 | 5.729 | 4,466,957 | +0.37(+6.94%) |
Jun 19, 2019 | 5.147 | 5.424 | 5.128 | 5.357 | 3,266,422 | +0.15(+2.93%) |
Jun 18, 2019 | 5.347 | 5.471 | 5.166 | 5.204 | 3,553,903 | -0.08(-1.44%) |
Jun 17, 2019 | 5.195 | 5.300 | 5.138 | 5.281 | 2,590,630 | +0.12(+2.40%) |
Jun 14, 2019 | 5.176 | 5.319 | 5.099 | 5.157 | 4,126,422 | +0.05(+0.93%) |
Jun 13, 2019 | 4.909 | 5.109 | 4.909 | 5.109 | 2,936,033 | +0.20(+4.08%) |
Jun 12, 2019 | 5.052 | 5.109 | 4.909 | 4.909 | 2,032,485 | -0.09(-1.71%) |
Jun 11, 2019 | 5.013 | 5.071 | 4.871 | 4.994 | 2,498,482 | -0.01(-0.19%) |
Jun 10, 2019 | 4.814 | 5.033 | 4.728 | 5.004 | 2,878,363 | +0.07(+1.35%) |
Jun 07, 2019 | 5.071 | 5.099 | 4.937 | 4.937 | 1,997,210 | -0.10(-1.89%) |
Jun 06, 2019 | 4.956 | 5.094 | 4.956 | 5.033 | 2,587,636 | +0.10(+1.93%) |
Jun 05, 2019 | 5.033 | 5.090 | 4.861 | 4.937 | 2,125,831 | +0.00(+0.00%) |
Jun 04, 2019 | 4.880 | 5.013 | 4.814 | 4.937 | 4,218,708 | -0.02(-0.38%) |
Jun 03, 2019 | 4.747 | 4.966 | 4.662 | 4.956 | 3,738,234 | +0.32(+6.98%) |
May 31, 2019 | 4.452 | 4.676 | 4.443 | 4.633 | 2,116,096 | +0.23(+5.18%) |
May 30, 2019 | 4.233 | 4.424 | 4.186 | 4.405 | 1,184,536 | +0.18(+4.28%) |
May 29, 2019 | 4.252 | 4.290 | 4.205 | 4.224 | 896,062 | -0.02(-0.45%) |
May 28, 2019 | 4.214 | 4.290 | 4.195 | 4.243 | 1,413,365 | -0.07(-1.55%) |
May 24, 2019 | 4.224 | 4.338 | 4.224 | 4.310 | 1,104,667 | +0.09(+2.03%) |
May 23, 2019 | 4.281 | 4.386 | 4.224 | 4.224 | 1,285,140 | -0.02(-0.45%) |
May 22, 2019 | 4.329 | 4.386 | 4.205 | 4.243 | 1,412,779 | -0.09(-1.98%) |
May 21, 2019 | 4.367 | 4.411 | 4.286 | 4.329 | 1,284,558 | -0.06(-1.30%) |
May 20, 2019 | 4.367 | 4.466 | 4.357 | 4.386 | 1,196,437 | +0.03(+0.66%) |
May 17, 2019 | 4.329 | 4.376 | 4.262 | 4.357 | 1,818,827 | +0.01(+0.22%) |
May 16, 2019 | 4.424 | 4.433 | 4.271 | 4.348 | 1,850,937 | -0.10(-2.35%) |
May 15, 2019 | 4.500 | 4.557 | 4.414 | 4.452 | 1,322,001 | -0.03(-0.64%) |
May 14, 2019 | 4.490 | 4.490 | 4.395 | 4.481 | 1,325,280 | -0.04(-0.84%) |
May 13, 2019 | 4.357 | 4.619 | 4.319 | 4.519 | 3,217,962 | +0.29(+6.98%) |
May 10, 2019 | 4.357 | 4.364 | 4.214 | 4.224 | 3,071,394 | -0.13(-3.06%) |
May 09, 2019 | 4.271 | 4.462 | 4.262 | 4.357 | 2,646,704 | +0.11(+2.69%) |
May 08, 2019 | 4.405 | 4.414 | 4.233 | 4.243 | 1,628,183 | -0.10(-2.41%) |
May 07, 2019 | 4.224 | 4.357 | 4.195 | 4.348 | 3,501,946 | +0.12(+2.93%) |
May 06, 2019 | 4.110 | 4.267 | 4.110 | 4.224 | 1,547,148 | +0.10(+2.30%) |
May 03, 2019 | 4.129 | 4.205 | 4.110 | 4.129 | 1,936,768 | +0.02(+0.46%) |
May 02, 2019 | 4.148 | 4.224 | 3.967 | 4.110 | 4,683,442 | -0.22(-5.06%) |