Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.294 | 5.294 | 5.169 | 5.182 | 49,665 | -0.05(-0.88%) |
Jul 30, 2019 | 5.228 | 5.544 | 5.164 | 5.228 | 96,512 | +0.01(+0.25%) |
Jul 29, 2019 | 5.182 | 5.247 | 5.182 | 5.215 | 49,663 | +0.03(+0.63%) |
Jul 26, 2019 | 5.261 | 5.261 | 5.156 | 5.182 | 30,987 | -0.07(-1.36%) |
Jul 25, 2019 | 5.234 | 5.280 | 5.182 | 5.254 | 49,494 | +0.08(+1.51%) |
Jul 24, 2019 | 5.195 | 5.228 | 5.117 | 5.176 | 54,287 | -0.04(-0.75%) |
Jul 23, 2019 | 5.150 | 5.256 | 5.137 | 5.215 | 39,776 | +0.07(+1.27%) |
Jul 22, 2019 | 5.150 | 5.221 | 5.101 | 5.150 | 131,546 | +0.00(+0.00%) |
Jul 19, 2019 | 5.150 | 5.156 | 5.099 | 5.150 | 30,527 | +0.06(+1.15%) |
Jul 18, 2019 | 5.195 | 5.195 | 5.058 | 5.091 | 54,983 | -0.08(-1.51%) |
Jul 17, 2019 | 5.156 | 5.212 | 5.117 | 5.169 | 39,408 | -0.02(-0.38%) |
Jul 16, 2019 | 5.156 | 5.315 | 5.150 | 5.189 | 82,677 | -0.03(-0.50%) |
Jul 15, 2019 | 5.241 | 5.267 | 5.150 | 5.215 | 94,261 | -0.02(-0.37%) |
Jul 12, 2019 | 5.234 | 5.280 | 5.150 | 5.234 | 40,345 | +0.02(+0.38%) |
Jul 11, 2019 | 5.352 | 5.541 | 5.215 | 5.215 | 84,934 | -0.15(-2.79%) |
Jul 10, 2019 | 5.293 | 5.397 | 5.293 | 5.365 | 43,694 | +0.05(+0.86%) |
Jul 09, 2019 | 5.313 | 5.345 | 5.221 | 5.319 | 33,104 | -0.03(-0.49%) |
Jul 08, 2019 | 5.443 | 5.443 | 5.345 | 5.345 | 33,847 | -0.10(-1.80%) |
Jul 05, 2019 | 5.248 | 5.443 | 5.197 | 5.443 | 71,640 | +0.25(+4.90%) |
Jul 03, 2019 | 5.274 | 5.280 | 5.137 | 5.189 | 48,629 | -0.03(-0.50%) |
Jul 02, 2019 | 5.117 | 5.241 | 5.111 | 5.215 | 7,906 | +0.13(+2.56%) |
Jul 01, 2019 | 5.195 | 5.277 | 5.085 | 5.085 | 37,972 | -0.10(-1.89%) |
Jun 28, 2019 | 5.058 | 5.208 | 5.058 | 5.182 | 84,679 | -0.11(-2.16%) |
Jun 27, 2019 | 5.254 | 5.313 | 5.193 | 5.297 | 18,190 | +0.02(+0.47%) |
Jun 26, 2019 | 5.330 | 5.524 | 5.240 | 5.272 | 104,080 | -0.01(-0.24%) |
Jun 25, 2019 | 5.143 | 5.298 | 5.104 | 5.285 | 64,703 | +0.16(+3.02%) |
Jun 24, 2019 | 5.266 | 5.388 | 5.111 | 5.130 | 70,998 | -0.10(-1.98%) |
Jun 21, 2019 | 5.266 | 5.266 | 5.214 | 5.233 | 31,265 | +0.02(+0.37%) |
Jun 20, 2019 | 5.169 | 5.266 | 5.091 | 5.214 | 46,111 | +0.05(+0.89%) |
Jun 19, 2019 | 5.046 | 5.169 | 5.046 | 5.168 | 67,644 | +0.08(+1.56%) |
Jun 18, 2019 | 5.111 | 5.169 | 5.001 | 5.089 | 84,665 | +0.04(+0.85%) |
Jun 17, 2019 | 5.156 | 5.233 | 4.994 | 5.046 | 101,674 | -0.10(-2.01%) |
Jun 14, 2019 | 5.272 | 5.286 | 5.046 | 5.149 | 79,865 | -0.10(-1.97%) |
Jun 13, 2019 | 5.253 | 5.466 | 5.233 | 5.253 | 52,315 | +0.01(+0.12%) |
Jun 12, 2019 | 5.330 | 5.395 | 5.233 | 5.246 | 58,318 | -0.05(-0.98%) |
Jun 11, 2019 | 5.279 | 5.369 | 5.279 | 5.298 | 16,527 | +0.00(+0.00%) |
Jun 10, 2019 | 5.298 | 5.369 | 5.246 | 5.298 | 48,631 | +0.00(+0.00%) |
Jun 07, 2019 | 5.298 | 5.498 | 5.298 | 5.298 | 49,374 | -0.03(-0.61%) |
Jun 06, 2019 | 5.466 | 5.602 | 5.214 | 5.330 | 186,932 | -0.14(-2.48%) |
Jun 05, 2019 | 5.602 | 5.631 | 5.362 | 5.466 | 77,531 | -0.15(-2.65%) |
Jun 04, 2019 | 5.686 | 5.731 | 5.608 | 5.614 | 93,814 | -0.02(-0.34%) |
Jun 03, 2019 | 5.686 | 5.724 | 5.602 | 5.634 | 75,706 | -0.03(-0.46%) |
May 31, 2019 | 5.737 | 5.737 | 5.621 | 5.660 | 40,706 | -0.10(-1.79%) |
May 30, 2019 | 5.815 | 5.815 | 5.712 | 5.763 | 38,186 | +0.04(+0.68%) |
May 29, 2019 | 5.756 | 5.775 | 5.628 | 5.724 | 73,551 | -0.05(-0.89%) |
May 28, 2019 | 5.743 | 5.846 | 5.729 | 5.775 | 59,886 | +0.13(+2.38%) |
May 24, 2019 | 5.833 | 5.846 | 5.641 | 5.641 | 105,694 | -0.18(-3.08%) |
May 23, 2019 | 5.884 | 5.980 | 5.737 | 5.820 | 164,305 | -0.12(-2.05%) |
May 22, 2019 | 5.916 | 5.980 | 5.883 | 5.942 | 94,369 | +0.03(+0.43%) |
May 21, 2019 | 5.616 | 5.916 | 5.607 | 5.916 | 262,873 | +0.35(+6.32%) |
May 20, 2019 | 5.328 | 5.604 | 5.328 | 5.564 | 72,405 | +0.29(+5.45%) |
May 17, 2019 | 5.296 | 5.392 | 5.264 | 5.277 | 32,208 | -0.01(-0.18%) |
May 16, 2019 | 5.404 | 5.443 | 5.286 | 5.286 | 66,637 | -0.14(-2.65%) |
May 15, 2019 | 5.372 | 5.436 | 5.372 | 5.430 | 50,747 | +0.07(+1.31%) |
May 14, 2019 | 5.494 | 5.494 | 5.335 | 5.360 | 59,918 | -0.11(-1.99%) |
May 13, 2019 | 5.500 | 5.500 | 5.436 | 5.468 | 39,897 | -0.02(-0.35%) |
May 10, 2019 | 5.532 | 5.551 | 5.488 | 5.488 | 28,925 | -0.01(-0.23%) |
May 09, 2019 | 5.577 | 5.577 | 5.443 | 5.500 | 55,994 | -0.08(-1.38%) |
May 08, 2019 | 5.628 | 5.628 | 5.564 | 5.577 | 41,985 | -0.05(-0.91%) |
May 07, 2019 | 5.558 | 5.641 | 5.558 | 5.628 | 44,347 | +0.09(+1.62%) |
May 06, 2019 | 5.449 | 5.692 | 5.443 | 5.539 | 51,582 | +0.09(+1.64%) |
May 03, 2019 | 5.481 | 5.491 | 5.436 | 5.449 | 31,895 | -0.01(-0.12%) |
May 02, 2019 | 5.468 | 5.583 | 5.436 | 5.456 | 64,293 | -0.04(-0.81%) |