Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.950 | 5.950 | 5.383 | 5.850 | 2,308 | +0.33(+6.00%) |
Jul 30, 2019 | 6.200 | 6.200 | 5.400 | 5.519 | 2,787 | -0.33(-5.66%) |
Jul 29, 2019 | 5.250 | 6.150 | 5.250 | 5.850 | 3,339 | +0.75(+14.71%) |
Jul 26, 2019 | 5.200 | 5.500 | 5.100 | 5.100 | 4,040 | -0.10(-1.92%) |
Jul 25, 2019 | 5.250 | 5.350 | 5.100 | 5.200 | 1,118 | +0.05(+0.97%) |
Jul 24, 2019 | 5.050 | 5.263 | 5.050 | 5.150 | 319 | +0.10(+1.98%) |
Jul 23, 2019 | 5.350 | 5.377 | 5.000 | 5.050 | 1,976 | -0.50(-9.01%) |
Jul 22, 2019 | 5.550 | 5.550 | 4.800 | 5.550 | 5,755 | -0.05(-0.89%) |
Jul 19, 2019 | 5.500 | 5.714 | 5.434 | 5.600 | 800 | +0.35(+6.67%) |
Jul 18, 2019 | 6.300 | 6.300 | 5.250 | 5.250 | 6,334 | -1.05(-16.67%) |
Jul 17, 2019 | 6.850 | 6.886 | 6.250 | 6.300 | 7,952 | -0.30(-4.55%) |
Jul 16, 2019 | 6.000 | 6.850 | 5.750 | 6.600 | 14,305 | +1.00(+17.86%) |
Jul 15, 2019 | 5.100 | 5.600 | 5.100 | 5.600 | 5,605 | +0.50(+9.80%) |
Jul 12, 2019 | 5.100 | 5.500 | 4.840 | 5.100 | 2,200 | -0.15(-2.86%) |
Jul 11, 2019 | 5.250 | 5.500 | 4.940 | 5.250 | 788 | +0.10(+1.94%) |
Jul 10, 2019 | 5.200 | 5.250 | 5.075 | 5.150 | 878 | +0.20(+4.04%) |
Jul 09, 2019 | 5.150 | 5.150 | 4.850 | 4.950 | 1,928 | -0.15(-2.94%) |
Jul 08, 2019 | 5.350 | 5.350 | 5.100 | 5.100 | 203 | +0.05(+0.99%) |
Jul 05, 2019 | 5.200 | 5.200 | 5.020 | 5.050 | 480 | -0.15(-2.88%) |
Jul 03, 2019 | 5.320 | 5.320 | 5.200 | 5.200 | 680 | -0.05(-0.95%) |
Jul 02, 2019 | 5.250 | 5.350 | 5.250 | 5.250 | 568 | +0.00(+0.00%) |
Jul 01, 2019 | 5.200 | 5.723 | 5.200 | 5.250 | 917 | +0.00(+0.00%) |
Jun 28, 2019 | 5.450 | 5.900 | 5.250 | 5.250 | 3,980 | -0.15(-2.78%) |
Jun 27, 2019 | 5.600 | 5.800 | 5.300 | 5.400 | 686 | +0.05(+0.93%) |
Jun 26, 2019 | 5.550 | 6.000 | 5.350 | 5.350 | 594 | -0.25(-4.46%) |
Jun 25, 2019 | 5.850 | 6.000 | 5.550 | 5.600 | 2,929 | -0.15(-2.61%) |
Jun 24, 2019 | 5.600 | 5.950 | 5.550 | 5.750 | 3,603 | +0.40(+7.48%) |
Jun 21, 2019 | 5.550 | 5.675 | 5.350 | 5.350 | 840 | +0.15(+2.88%) |
Jun 20, 2019 | 5.200 | 5.655 | 5.200 | 5.200 | 666 | +0.00(+0.00%) |
Jun 19, 2019 | 5.250 | 5.410 | 5.200 | 5.200 | 2,399 | -0.05(-0.95%) |
Jun 18, 2019 | 5.500 | 5.500 | 5.200 | 5.250 | 3,245 | -0.17(-3.23%) |
Jun 17, 2019 | 5.350 | 5.686 | 5.350 | 5.425 | 4,231 | +0.12(+2.36%) |
Jun 14, 2019 | 5.550 | 6.098 | 5.300 | 5.300 | 980 | -0.30(-5.36%) |
Jun 13, 2019 | 5.600 | 5.600 | 5.396 | 5.600 | 366 | +0.00(+0.00%) |
Jun 12, 2019 | 5.450 | 5.950 | 5.250 | 5.600 | 2,020 | -0.15(-2.61%) |
Jun 11, 2019 | 5.400 | 6.136 | 5.400 | 5.750 | 3,663 | +0.25(+4.55%) |
Jun 10, 2019 | 5.350 | 6.024 | 5.350 | 5.500 | 1,316 | +0.15(+2.77%) |
Jun 07, 2019 | 5.750 | 6.030 | 5.350 | 5.352 | 1,020 | +0.10(+1.94%) |
Jun 06, 2019 | 5.700 | 5.700 | 5.250 | 5.250 | 273 | -0.06(-1.13%) |
Jun 05, 2019 | 5.300 | 5.390 | 5.300 | 5.310 | 1,308 | +0.06(+1.14%) |
Jun 04, 2019 | 5.700 | 5.700 | 5.250 | 5.250 | 3,796 | -0.45(-7.89%) |
Jun 03, 2019 | 5.500 | 5.700 | 5.250 | 5.700 | 1,769 | +0.15(+2.70%) |
May 31, 2019 | 5.500 | 5.550 | 5.200 | 5.550 | 9,300 | +0.00(+0.00%) |
May 30, 2019 | 5.200 | 5.750 | 5.100 | 5.550 | 6,294 | +0.10(+1.83%) |
May 29, 2019 | 5.450 | 5.450 | 5.450 | 77 | +0.00(+0.00%) | |
May 28, 2019 | 5.400 | 5.450 | 5.350 | 5.450 | 351 | -0.05(-0.91%) |
May 24, 2019 | 5.950 | 6.000 | 4.750 | 5.500 | 12,880 | -0.55(-9.09%) |
May 23, 2019 | 5.900 | 6.050 | 5.700 | 6.050 | 3,846 | +0.10(+1.68%) |
May 22, 2019 | 6.000 | 6.519 | 5.825 | 5.950 | 5,818 | -0.25(-4.03%) |
May 21, 2019 | 6.600 | 6.950 | 5.651 | 6.200 | 6,624 | -0.65(-9.49%) |
May 20, 2019 | 6.550 | 7.050 | 6.400 | 6.850 | 2,282 | +0.05(+0.74%) |
May 17, 2019 | 6.750 | 7.500 | 6.750 | 6.800 | 2,760 | +0.05(+0.74%) |
May 16, 2019 | 6.550 | 6.950 | 6.250 | 6.750 | 4,139 | +0.20(+3.05%) |
May 15, 2019 | 6.840 | 6.899 | 6.550 | 6.550 | 267 | -0.45(-6.43%) |
May 14, 2019 | 6.700 | 7.490 | 6.550 | 7.000 | 2,519 | +0.30(+4.48%) |
May 13, 2019 | 6.600 | 7.250 | 6.500 | 6.700 | 2,191 | +0.05(+0.75%) |
May 10, 2019 | 7.000 | 7.050 | 6.282 | 6.650 | 18,520 | -0.10(-1.48%) |
May 09, 2019 | 6.850 | 7.250 | 6.550 | 6.750 | 12,876 | -0.35(-4.93%) |
May 08, 2019 | 6.850 | 7.350 | 6.700 | 7.100 | 631 | +0.38(+5.65%) |
May 07, 2019 | 6.725 | 7.250 | 6.550 | 6.720 | 5,877 | -0.53(-7.31%) |
May 06, 2019 | 7.750 | 7.750 | 7.150 | 7.250 | 2,807 | -0.25(-3.33%) |
May 03, 2019 | 7.850 | 7.850 | 7.150 | 7.500 | 3,240 | -0.40(-5.06%) |
May 02, 2019 | 7.250 | 7.900 | 7.250 | 7.899 | 57,243 | +0.57(+7.73%) |