Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.970 | 6.130 | 5.740 | 5.780 | 153,960 | -0.19(-3.18%) |
Jul 30, 2019 | 5.900 | 6.040 | 5.850 | 5.970 | 106,710 | +0.07(+1.19%) |
Jul 29, 2019 | 6.100 | 6.120 | 5.820 | 5.900 | 119,260 | -0.16(-2.64%) |
Jul 26, 2019 | 5.830 | 6.130 | 5.830 | 6.060 | 89,400 | +0.29(+5.03%) |
Jul 25, 2019 | 5.930 | 6.050 | 5.700 | 5.770 | 121,406 | -0.15(-2.53%) |
Jul 24, 2019 | 6.330 | 6.380 | 5.890 | 5.920 | 192,699 | -0.43(-6.77%) |
Jul 23, 2019 | 6.790 | 6.790 | 6.310 | 6.350 | 138,259 | -0.41(-6.07%) |
Jul 22, 2019 | 7.030 | 7.090 | 6.710 | 6.760 | 102,440 | -0.25(-3.57%) |
Jul 19, 2019 | 7.150 | 7.200 | 6.950 | 7.010 | 175,700 | -0.19(-2.64%) |
Jul 18, 2019 | 7.108 | 7.490 | 7.108 | 7.200 | 50,566 | +0.11(+1.55%) |
Jul 17, 2019 | 7.050 | 7.190 | 6.960 | 7.090 | 76,819 | -0.01(-0.14%) |
Jul 16, 2019 | 7.170 | 7.400 | 6.940 | 7.100 | 152,485 | -0.08(-1.11%) |
Jul 15, 2019 | 7.000 | 7.200 | 6.890 | 7.180 | 97,319 | +0.18(+2.57%) |
Jul 12, 2019 | 6.920 | 7.240 | 6.920 | 7.000 | 94,700 | +0.01(+0.14%) |
Jul 11, 2019 | 6.950 | 7.100 | 6.805 | 6.990 | 257,940 | +0.05(+0.72%) |
Jul 10, 2019 | 7.060 | 7.090 | 6.920 | 6.940 | 140,122 | -0.13(-1.84%) |
Jul 09, 2019 | 7.050 | 7.150 | 6.940 | 7.070 | 67,242 | -0.06(-0.84%) |
Jul 08, 2019 | 7.350 | 7.350 | 7.040 | 7.130 | 60,344 | -0.22(-2.99%) |
Jul 05, 2019 | 7.340 | 7.500 | 7.340 | 7.350 | 38,100 | +0.01(+0.14%) |
Jul 03, 2019 | 7.570 | 7.595 | 7.300 | 7.340 | 22,300 | -0.19(-2.52%) |
Jul 02, 2019 | 7.460 | 7.540 | 7.310 | 7.530 | 46,464 | +0.08(+1.07%) |
Jul 01, 2019 | 7.690 | 7.750 | 7.390 | 7.450 | 146,263 | -0.13(-1.72%) |
Jun 28, 2019 | 7.610 | 7.830 | 7.070 | 7.580 | 466,700 | +0.00(+0.00%) |
Jun 27, 2019 | 7.440 | 7.620 | 7.420 | 7.580 | 54,686 | +0.17(+2.29%) |
Jun 26, 2019 | 7.640 | 7.760 | 7.390 | 7.410 | 36,692 | -0.20(-2.63%) |
Jun 25, 2019 | 7.520 | 7.890 | 7.500 | 7.610 | 73,092 | +0.09(+1.20%) |
Jun 24, 2019 | 7.560 | 7.660 | 7.480 | 7.520 | 55,668 | -0.04(-0.53%) |
Jun 21, 2019 | 7.500 | 7.680 | 7.475 | 7.560 | 41,900 | +0.04(+0.53%) |
Jun 20, 2019 | 7.550 | 7.630 | 7.400 | 7.520 | 39,848 | +0.08(+1.08%) |
Jun 19, 2019 | 7.250 | 7.620 | 7.250 | 7.440 | 56,380 | +0.21(+2.90%) |
Jun 18, 2019 | 7.060 | 7.360 | 7.060 | 7.230 | 47,930 | +0.22(+3.14%) |
Jun 17, 2019 | 7.320 | 7.320 | 6.950 | 7.010 | 111,335 | -0.28(-3.84%) |
Jun 14, 2019 | 7.280 | 7.640 | 7.140 | 7.290 | 34,900 | -0.12(-1.62%) |
Jun 13, 2019 | 7.310 | 7.750 | 7.310 | 7.410 | 18,732 | +0.14(+1.93%) |
Jun 12, 2019 | 7.130 | 7.380 | 7.090 | 7.270 | 43,196 | +0.12(+1.68%) |
Jun 11, 2019 | 7.290 | 7.510 | 7.110 | 7.150 | 44,400 | -0.14(-1.92%) |
Jun 10, 2019 | 7.220 | 7.400 | 7.180 | 7.290 | 57,176 | +0.10(+1.39%) |
Jun 07, 2019 | 7.200 | 7.290 | 7.130 | 7.190 | 66,300 | +0.00(+0.00%) |
Jun 06, 2019 | 7.350 | 7.350 | 7.060 | 7.190 | 69,173 | -0.16(-2.18%) |
Jun 05, 2019 | 7.420 | 7.460 | 7.120 | 7.350 | 86,358 | +0.00(+0.00%) |
Jun 04, 2019 | 7.330 | 7.510 | 7.240 | 7.350 | 71,966 | +0.11(+1.52%) |
Jun 03, 2019 | 7.400 | 7.660 | 7.160 | 7.240 | 95,640 | -0.19(-2.56%) |
May 31, 2019 | 7.530 | 7.680 | 7.320 | 7.430 | 194,200 | -0.09(-1.20%) |
May 30, 2019 | 7.620 | 7.790 | 7.500 | 7.520 | 70,281 | -0.08(-1.05%) |
May 29, 2019 | 7.860 | 7.860 | 7.570 | 7.600 | 38,769 | -0.33(-4.16%) |
May 28, 2019 | 7.910 | 7.980 | 7.730 | 7.930 | 118,056 | +0.00(+0.00%) |
May 24, 2019 | 8.120 | 8.200 | 7.820 | 7.930 | 201,200 | -0.22(-2.70%) |
May 23, 2019 | 8.020 | 8.160 | 7.910 | 8.150 | 81,224 | +0.06(+0.74%) |
May 22, 2019 | 8.050 | 8.190 | 7.890 | 8.090 | 111,350 | -0.01(-0.12%) |
May 21, 2019 | 8.200 | 8.260 | 8.080 | 8.100 | 59,158 | -0.11(-1.34%) |
May 20, 2019 | 8.640 | 8.640 | 8.100 | 8.210 | 91,308 | -0.26(-3.07%) |
May 17, 2019 | 8.950 | 8.970 | 8.307 | 8.470 | 163,900 | -0.53(-5.89%) |
May 16, 2019 | 8.930 | 9.140 | 8.850 | 9.000 | 71,385 | +0.14(+1.58%) |
May 15, 2019 | 8.650 | 9.340 | 8.630 | 8.860 | 109,025 | +0.23(+2.67%) |
May 14, 2019 | 8.560 | 8.670 | 8.387 | 8.630 | 96,659 | +0.07(+0.82%) |
May 13, 2019 | 8.780 | 8.935 | 8.500 | 8.560 | 150,512 | -0.37(-4.14%) |
May 10, 2019 | 9.000 | 9.020 | 8.900 | 8.930 | 116,400 | -0.13(-1.43%) |
May 09, 2019 | 9.140 | 9.170 | 8.950 | 9.060 | 47,863 | -0.13(-1.41%) |
May 08, 2019 | 9.230 | 9.250 | 9.040 | 9.190 | 53,049 | +0.01(+0.11%) |
May 07, 2019 | 9.600 | 9.600 | 9.120 | 9.180 | 91,711 | -0.44(-4.57%) |
May 06, 2019 | 9.590 | 9.780 | 9.380 | 9.620 | 328,188 | -0.08(-0.82%) |
May 03, 2019 | 9.900 | 10.02 | 9.660 | 9.700 | 82,700 | -0.10(-1.02%) |
May 02, 2019 | 9.620 | 10.02 | 9.620 | 9.800 | 78,619 | +0.18(+1.87%) |