Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.400 | 5.440 | 5.220 | 5.410 | 282,173 | +0.02(+0.37%) |
Jul 30, 2019 | 5.330 | 5.410 | 5.250 | 5.390 | 109,872 | +0.02(+0.37%) |
Jul 29, 2019 | 5.260 | 5.400 | 5.220 | 5.370 | 112,144 | +0.11(+2.09%) |
Jul 26, 2019 | 5.100 | 5.260 | 5.095 | 5.260 | 172,400 | +0.17(+3.34%) |
Jul 25, 2019 | 5.150 | 5.190 | 5.090 | 5.090 | 89,793 | -0.06(-1.17%) |
Jul 24, 2019 | 5.100 | 5.160 | 5.080 | 5.150 | 168,136 | +0.02(+0.39%) |
Jul 23, 2019 | 5.290 | 5.300 | 5.100 | 5.130 | 123,870 | -0.15(-2.84%) |
Jul 22, 2019 | 5.250 | 5.320 | 5.220 | 5.280 | 168,521 | +0.03(+0.57%) |
Jul 19, 2019 | 5.380 | 5.412 | 5.250 | 5.250 | 93,200 | -0.16(-2.96%) |
Jul 18, 2019 | 5.610 | 5.610 | 5.400 | 5.410 | 102,840 | -0.20(-3.57%) |
Jul 17, 2019 | 5.560 | 5.650 | 5.550 | 5.610 | 109,364 | +0.05(+0.90%) |
Jul 16, 2019 | 5.540 | 5.577 | 5.405 | 5.560 | 117,960 | +0.00(+0.00%) |
Jul 15, 2019 | 5.660 | 5.720 | 5.550 | 5.560 | 62,690 | -0.12(-2.11%) |
Jul 12, 2019 | 5.610 | 5.720 | 5.570 | 5.680 | 332,500 | +0.11(+1.97%) |
Jul 11, 2019 | 5.310 | 5.580 | 5.230 | 5.570 | 199,397 | +0.29(+5.49%) |
Jul 10, 2019 | 5.150 | 5.350 | 5.120 | 5.280 | 216,091 | +0.16(+3.13%) |
Jul 09, 2019 | 5.230 | 5.240 | 5.090 | 5.120 | 163,407 | -0.10(-1.92%) |
Jul 08, 2019 | 5.240 | 5.310 | 5.170 | 5.220 | 111,406 | -0.07(-1.32%) |
Jul 05, 2019 | 5.150 | 5.300 | 5.100 | 5.290 | 80,000 | +0.09(+1.73%) |
Jul 03, 2019 | 5.180 | 5.250 | 5.090 | 5.200 | 92,300 | +0.05(+0.97%) |
Jul 02, 2019 | 5.200 | 5.220 | 5.090 | 5.150 | 203,960 | -0.05(-0.96%) |
Jul 01, 2019 | 5.230 | 5.330 | 5.130 | 5.200 | 297,341 | +0.03(+0.58%) |
Jun 28, 2019 | 5.330 | 5.470 | 5.170 | 5.170 | 1,060,300 | -0.15(-2.82%) |
Jun 27, 2019 | 5.300 | 5.380 | 5.270 | 5.320 | 236,414 | +0.02(+0.38%) |
Jun 26, 2019 | 5.260 | 5.310 | 5.240 | 5.300 | 195,604 | +0.05(+0.95%) |
Jun 25, 2019 | 5.150 | 5.270 | 5.150 | 5.250 | 264,385 | +0.05(+0.96%) |
Jun 24, 2019 | 5.200 | 5.210 | 5.110 | 5.200 | 195,787 | -0.03(-0.57%) |
Jun 21, 2019 | 5.220 | 5.300 | 5.100 | 5.230 | 231,900 | -0.03(-0.57%) |
Jun 20, 2019 | 5.250 | 5.360 | 5.210 | 5.260 | 179,261 | +0.01(+0.19%) |
Jun 19, 2019 | 5.030 | 5.250 | 5.030 | 5.250 | 285,504 | +0.23(+4.58%) |
Jun 18, 2019 | 5.040 | 5.120 | 4.970 | 5.020 | 327,698 | +0.02(+0.40%) |
Jun 17, 2019 | 4.940 | 5.130 | 4.940 | 5.000 | 277,786 | +0.08(+1.63%) |
Jun 14, 2019 | 5.160 | 5.315 | 4.850 | 4.920 | 1,827,800 | -0.18(-3.53%) |
Jun 13, 2019 | 5.280 | 5.350 | 5.070 | 5.100 | 88,502 | -0.14(-2.67%) |
Jun 12, 2019 | 5.200 | 5.360 | 5.130 | 5.240 | 61,001 | +0.02(+0.38%) |
Jun 11, 2019 | 5.000 | 5.320 | 4.810 | 5.220 | 130,330 | +0.05(+0.97%) |
Jun 10, 2019 | 5.540 | 5.550 | 5.110 | 5.170 | 126,316 | -0.25(-4.61%) |
Jun 07, 2019 | 5.420 | 5.630 | 5.420 | 5.420 | 77,700 | +0.01(+0.18%) |
Jun 06, 2019 | 5.680 | 5.730 | 5.330 | 5.410 | 110,691 | -0.26(-4.59%) |
Jun 05, 2019 | 5.530 | 5.730 | 5.470 | 5.670 | 110,004 | +0.20(+3.66%) |
Jun 04, 2019 | 5.400 | 5.570 | 5.150 | 5.470 | 248,542 | +0.32(+6.21%) |
Jun 03, 2019 | 5.270 | 5.350 | 5.020 | 5.150 | 102,673 | -0.19(-3.56%) |
May 31, 2019 | 5.310 | 5.390 | 5.230 | 5.340 | 99,100 | -0.04(-0.74%) |
May 30, 2019 | 5.240 | 5.400 | 5.160 | 5.380 | 99,089 | +0.14(+2.67%) |
May 29, 2019 | 5.180 | 5.290 | 5.110 | 5.240 | 55,367 | +0.02(+0.38%) |
May 28, 2019 | 5.180 | 5.250 | 5.080 | 5.220 | 60,735 | +0.01(+0.19%) |
May 24, 2019 | 5.130 | 5.290 | 5.130 | 5.210 | 37,100 | +0.13(+2.56%) |
May 23, 2019 | 5.250 | 5.250 | 5.010 | 5.080 | 38,365 | -0.20(-3.79%) |
May 22, 2019 | 5.300 | 5.340 | 5.280 | 5.280 | 38,909 | -0.08(-1.49%) |
May 21, 2019 | 5.350 | 5.380 | 5.224 | 5.360 | 60,829 | +0.05(+0.94%) |
May 20, 2019 | 5.250 | 5.440 | 5.121 | 5.310 | 154,491 | +0.09(+1.72%) |
May 17, 2019 | 5.230 | 5.450 | 5.208 | 5.220 | 132,800 | -0.04(-0.76%) |
May 16, 2019 | 5.250 | 5.300 | 5.200 | 5.260 | 53,359 | +0.07(+1.35%) |
May 15, 2019 | 4.800 | 5.269 | 4.800 | 5.190 | 352,928 | +0.36(+7.45%) |
May 14, 2019 | 4.690 | 4.900 | 4.590 | 4.830 | 142,074 | +0.14(+2.99%) |
May 13, 2019 | 4.740 | 4.807 | 4.610 | 4.690 | 53,432 | -0.13(-2.70%) |
May 10, 2019 | 4.800 | 4.885 | 4.700 | 4.820 | 160,600 | +0.02(+0.42%) |
May 09, 2019 | 4.780 | 4.940 | 4.710 | 4.800 | 148,561 | -0.01(-0.21%) |
May 08, 2019 | 4.660 | 4.867 | 4.660 | 4.810 | 440,069 | +0.16(+3.44%) |
May 07, 2019 | 4.480 | 4.670 | 4.310 | 4.650 | 418,529 | +0.20(+4.49%) |
May 06, 2019 | 4.310 | 4.480 | 4.310 | 4.450 | 95,898 | +0.04(+0.91%) |
May 03, 2019 | 4.330 | 4.430 | 4.311 | 4.410 | 71,700 | +0.06(+1.38%) |
May 02, 2019 | 4.240 | 4.435 | 4.180 | 4.350 | 34,543 | +0.11(+2.59%) |