Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.730 | 5.750 | 5.670 | 5.670 | 14,457 | -0.07(-1.22%) |
Jul 30, 2019 | 5.700 | 5.760 | 5.627 | 5.740 | 18,900 | +0.09(+1.59%) |
Jul 29, 2019 | 5.750 | 5.750 | 5.620 | 5.650 | 28,311 | -0.13(-2.25%) |
Jul 26, 2019 | 5.800 | 5.860 | 5.740 | 5.780 | 9,100 | -0.02(-0.34%) |
Jul 25, 2019 | 5.790 | 5.850 | 5.740 | 5.800 | 3,816 | +0.01(+0.17%) |
Jul 24, 2019 | 5.850 | 5.860 | 5.720 | 5.790 | 48,728 | -0.11(-1.86%) |
Jul 23, 2019 | 5.980 | 5.980 | 5.768 | 5.900 | 45,893 | -0.03(-0.51%) |
Jul 22, 2019 | 5.990 | 5.990 | 5.900 | 5.930 | 23,766 | -0.01(-0.17%) |
Jul 19, 2019 | 5.960 | 5.980 | 5.940 | 5.940 | 25,000 | -0.03(-0.50%) |
Jul 18, 2019 | 6.020 | 6.020 | 5.910 | 5.970 | 48,241 | -0.02(-0.33%) |
Jul 17, 2019 | 5.940 | 6.020 | 5.920 | 5.990 | 85,745 | +0.09(+1.53%) |
Jul 16, 2019 | 5.920 | 5.920 | 5.840 | 5.900 | 39,873 | +0.04(+0.68%) |
Jul 15, 2019 | 5.870 | 5.899 | 5.820 | 5.860 | 14,981 | -0.01(-0.17%) |
Jul 12, 2019 | 5.800 | 5.880 | 5.760 | 5.870 | 32,900 | +0.01(+0.17%) |
Jul 11, 2019 | 5.950 | 5.950 | 5.820 | 5.860 | 14,648 | -0.09(-1.51%) |
Jul 10, 2019 | 5.870 | 5.960 | 5.870 | 5.950 | 23,653 | +0.14(+2.41%) |
Jul 09, 2019 | 5.810 | 5.810 | 5.750 | 5.810 | 13,572 | +0.01(+0.17%) |
Jul 08, 2019 | 5.820 | 5.830 | 5.760 | 5.800 | 31,972 | +0.09(+1.58%) |
Jul 05, 2019 | 5.600 | 5.780 | 5.600 | 5.710 | 50,300 | +0.15(+2.70%) |
Jul 03, 2019 | 5.536 | 5.560 | 5.529 | 5.560 | 2,900 | +0.05(+0.91%) |
Jul 02, 2019 | 5.510 | 5.520 | 5.440 | 5.510 | 4,499 | +0.00(+0.00%) |
Jul 01, 2019 | 5.500 | 5.540 | 5.450 | 5.510 | 29,782 | -0.01(-0.18%) |
Jun 28, 2019 | 5.430 | 5.582 | 5.391 | 5.520 | 39,200 | +0.10(+1.85%) |
Jun 27, 2019 | 5.380 | 5.425 | 5.350 | 5.420 | 19,249 | +0.03(+0.56%) |
Jun 26, 2019 | 5.400 | 5.400 | 5.320 | 5.390 | 11,250 | -0.02(-0.37%) |
Jun 25, 2019 | 5.440 | 5.480 | 5.395 | 5.410 | 18,552 | -0.04(-0.73%) |
Jun 24, 2019 | 5.430 | 5.480 | 5.370 | 5.450 | 95,960 | +0.00(+0.00%) |
Jun 21, 2019 | 5.440 | 5.480 | 5.420 | 5.450 | 34,600 | +0.00(+0.00%) |
Jun 20, 2019 | 5.540 | 5.560 | 5.450 | 5.450 | 60,123 | -0.11(-1.98%) |
Jun 19, 2019 | 5.510 | 5.630 | 5.470 | 5.560 | 52,826 | +0.09(+1.65%) |
Jun 18, 2019 | 5.480 | 5.490 | 5.415 | 5.470 | 37,225 | -0.02(-0.36%) |
Jun 17, 2019 | 5.440 | 5.510 | 5.430 | 5.490 | 19,928 | +0.01(+0.18%) |
Jun 14, 2019 | 5.490 | 5.500 | 5.440 | 5.480 | 10,200 | -0.02(-0.36%) |
Jun 13, 2019 | 5.550 | 5.560 | 5.460 | 5.500 | 16,544 | +0.06(+1.10%) |
Jun 12, 2019 | 5.580 | 5.590 | 5.440 | 5.440 | 35,308 | -0.10(-1.81%) |
Jun 11, 2019 | 5.620 | 5.640 | 5.511 | 5.540 | 26,846 | -0.13(-2.29%) |
Jun 10, 2019 | 5.660 | 5.700 | 5.600 | 5.670 | 87,483 | +0.06(+1.07%) |
Jun 07, 2019 | 5.650 | 5.720 | 5.610 | 5.610 | 40,900 | -0.01(-0.18%) |
Jun 06, 2019 | 5.650 | 5.650 | 5.600 | 5.620 | 36,216 | +0.02(+0.36%) |
Jun 05, 2019 | 5.670 | 5.690 | 5.600 | 5.600 | 60,564 | -0.00(-0.05%) |
Jun 04, 2019 | 5.610 | 5.650 | 5.600 | 5.603 | 41,133 | +0.08(+1.50%) |
Jun 03, 2019 | 5.510 | 5.570 | 5.460 | 5.520 | 44,549 | +0.07(+1.28%) |
May 31, 2019 | 5.460 | 5.490 | 5.410 | 5.450 | 21,700 | -0.03(-0.55%) |
May 30, 2019 | 5.560 | 5.560 | 5.470 | 5.480 | 18,805 | -0.06(-1.08%) |
May 29, 2019 | 5.570 | 5.650 | 5.370 | 5.540 | 324,133 | -0.03(-0.54%) |
May 28, 2019 | 5.650 | 5.690 | 5.450 | 5.570 | 103,868 | -0.11(-1.94%) |
May 24, 2019 | 5.660 | 5.730 | 5.633 | 5.680 | 26,100 | -0.01(-0.18%) |
May 23, 2019 | 5.700 | 5.730 | 5.650 | 5.690 | 21,941 | -0.04(-0.70%) |
May 22, 2019 | 5.690 | 5.750 | 5.680 | 5.730 | 19,198 | +0.06(+1.06%) |
May 21, 2019 | 5.710 | 5.750 | 5.650 | 5.670 | 52,711 | +0.02(+0.35%) |
May 20, 2019 | 5.750 | 5.750 | 5.650 | 5.650 | 31,960 | -0.08(-1.40%) |
May 17, 2019 | 5.700 | 5.800 | 5.700 | 5.730 | 42,200 | +0.00(+0.00%) |
May 16, 2019 | 5.810 | 5.840 | 5.720 | 5.730 | 52,336 | -0.10(-1.72%) |
May 15, 2019 | 5.880 | 5.880 | 5.750 | 5.830 | 97,351 | +0.08(+1.39%) |
May 14, 2019 | 6.010 | 6.020 | 5.570 | 5.750 | 119,122 | +0.11(+1.95%) |
May 13, 2019 | 5.750 | 5.750 | 5.540 | 5.640 | 53,530 | -0.09(-1.57%) |
May 10, 2019 | 5.730 | 5.760 | 5.610 | 5.730 | 69,900 | -0.02(-0.35%) |
May 09, 2019 | 5.760 | 5.760 | 5.620 | 5.750 | 39,101 | +0.06(+1.05%) |
May 08, 2019 | 5.730 | 5.810 | 5.690 | 5.690 | 29,640 | +0.02(+0.35%) |
May 07, 2019 | 5.732 | 5.821 | 5.650 | 5.670 | 28,497 | -0.06(-1.05%) |
May 06, 2019 | 5.630 | 5.740 | 5.630 | 5.730 | 66,584 | -0.01(-0.09%) |
May 03, 2019 | 5.680 | 5.750 | 5.660 | 5.735 | 30,400 | +0.03(+0.44%) |
May 02, 2019 | 5.750 | 5.750 | 5.650 | 5.710 | 58,510 | -0.12(-2.06%) |