Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.687 | 5.698 | 5.614 | 5.614 | 2,933 | -0.08(-1.48%) |
Jul 30, 2019 | 5.698 | 5.698 | 5.687 | 5.698 | 3,157 | +0.00(+0.00%) |
Jul 29, 2019 | 5.682 | 5.698 | 5.682 | 5.698 | 1,185 | +0.01(+0.21%) |
Jul 26, 2019 | 5.804 | 5.804 | 5.602 | 5.686 | 1,965 | -0.03(-0.50%) |
Jul 25, 2019 | 5.739 | 5.739 | 5.566 | 5.715 | 3,665 | +0.03(+0.44%) |
Jul 24, 2019 | 5.665 | 5.715 | 5.665 | 5.689 | 1,164 | -0.03(-0.44%) |
Jul 23, 2019 | 5.715 | 5.715 | 5.684 | 5.715 | 567 | +0.13(+2.25%) |
Jul 22, 2019 | 5.589 | 5.589 | 5.589 | 5.589 | 2,606 | -0.12(-2.06%) |
Jul 19, 2019 | 5.706 | 5.780 | 5.698 | 5.706 | 6,633 | -0.01(-0.14%) |
Jul 18, 2019 | 5.698 | 5.715 | 5.698 | 5.715 | 491 | -0.01(-0.14%) |
Jul 17, 2019 | 5.698 | 5.723 | 5.698 | 5.723 | 3,825 | -0.01(-0.18%) |
Jul 16, 2019 | 5.698 | 5.739 | 5.698 | 5.733 | 1,378 | +0.03(+0.61%) |
Jul 15, 2019 | 5.698 | 5.723 | 5.698 | 5.698 | 1,965 | +0.00(+0.00%) |
Jul 12, 2019 | 5.796 | 5.796 | 5.698 | 5.698 | 8,967 | -0.11(-1.96%) |
Jul 11, 2019 | 5.752 | 5.812 | 5.752 | 5.812 | 3,660 | +0.00(+0.00%) |
Jul 10, 2019 | 5.731 | 5.861 | 5.731 | 5.812 | 6,214 | +0.10(+1.78%) |
Jul 09, 2019 | 5.710 | 5.710 | 5.710 | 5.710 | 1,089 | -0.03(-0.50%) |
Jul 08, 2019 | 5.804 | 5.845 | 5.709 | 5.739 | 2,439 | -0.01(-0.14%) |
Jul 05, 2019 | 5.706 | 5.751 | 5.617 | 5.747 | 14,495 | +0.05(+0.86%) |
Jul 03, 2019 | 5.774 | 5.774 | 5.698 | 5.698 | 6,387 | -0.12(-2.10%) |
Jul 02, 2019 | 5.845 | 5.853 | 5.763 | 5.820 | 1,186 | -0.04(-0.69%) |
Jul 01, 2019 | 5.828 | 5.967 | 5.800 | 5.861 | 4,762 | +0.02(+0.42%) |
Jun 28, 2019 | 5.942 | 6.105 | 5.739 | 5.837 | 29,974 | -0.10(-1.65%) |
Jun 27, 2019 | 5.763 | 5.942 | 5.755 | 5.934 | 16,870 | +0.21(+3.70%) |
Jun 26, 2019 | 5.739 | 5.771 | 5.723 | 5.723 | 4,429 | +0.01(+0.13%) |
Jun 25, 2019 | 5.552 | 5.747 | 5.544 | 5.715 | 12,451 | +0.11(+2.04%) |
Jun 21, 2019 | 5.601 | 5.601 | 5.601 | 0 | -0.07(-1.20%) | |
Jun 20, 2019 | 5.662 | 5.669 | 5.633 | 5.669 | 983 | +0.04(+0.64%) |
Jun 19, 2019 | 5.544 | 5.633 | 5.544 | 5.633 | 339 | +0.00(+0.00%) |
Jun 18, 2019 | 5.755 | 5.763 | 5.608 | 5.633 | 3,695 | -0.11(-1.84%) |
Jun 17, 2019 | 5.715 | 5.771 | 5.715 | 5.739 | 1,598 | +0.07(+1.29%) |
Jun 14, 2019 | 5.666 | 5.682 | 5.654 | 5.666 | 1,596 | +0.17(+3.11%) |
Jun 13, 2019 | 5.495 | 5.495 | 5.495 | 5.495 | 1,229 | +0.20(+3.85%) |
Jun 12, 2019 | 5.285 | 5.812 | 5.285 | 5.291 | 5,314 | -0.30(-5.39%) |
Jun 11, 2019 | 5.592 | 5.592 | 5.592 | 5.592 | 245 | +0.04(+0.76%) |
Jun 10, 2019 | 5.550 | 5.550 | 5.550 | 5.550 | 1,241 | +0.08(+1.49%) |
Jun 07, 2019 | 5.462 | 5.535 | 5.413 | 5.469 | 11,793 | +0.02(+0.28%) |
Jun 06, 2019 | 5.446 | 5.454 | 5.421 | 5.454 | 6,553 | +0.24(+4.52%) |
Jun 05, 2019 | 5.462 | 5.470 | 5.218 | 5.218 | 3,206 | -0.20(-3.75%) |
Jun 04, 2019 | 5.413 | 5.478 | 5.413 | 5.421 | 11,816 | -0.02(-0.45%) |
Jun 03, 2019 | 5.454 | 5.584 | 5.413 | 5.446 | 6,325 | -0.17(-3.04%) |
May 31, 2019 | 5.617 | 5.617 | 5.617 | 3 | +0.00(+0.00%) | |
May 30, 2019 | 5.617 | 5.617 | 5.617 | 0 | +0.00(+0.05%) | |
May 29, 2019 | 5.462 | 5.682 | 5.462 | 5.614 | 3,487 | +0.04(+0.68%) |
May 28, 2019 | 5.698 | 5.698 | 5.576 | 5.576 | 2,616 | -0.15(-2.70%) |
May 24, 2019 | 5.771 | 5.771 | 5.698 | 5.731 | 6,142 | +0.01(+0.17%) |
May 23, 2019 | 5.739 | 5.739 | 5.698 | 5.721 | 960 | -0.02(-0.38%) |
May 22, 2019 | 5.739 | 5.771 | 5.739 | 5.743 | 16,097 | +0.01(+0.21%) |
May 21, 2019 | 5.658 | 5.739 | 5.658 | 5.731 | 6,790 | +0.16(+2.90%) |
May 20, 2019 | 5.577 | 5.585 | 5.553 | 5.569 | 12,514 | -0.00(-0.00%) |
May 17, 2019 | 5.578 | 5.583 | 5.550 | 5.569 | 6,804 | +0.02(+0.29%) |
May 16, 2019 | 5.545 | 5.555 | 5.496 | 5.553 | 8,417 | +0.09(+1.63%) |
May 15, 2019 | 5.682 | 5.682 | 5.456 | 5.464 | 15,214 | -0.03(-0.59%) |
May 14, 2019 | 5.488 | 5.496 | 5.488 | 5.496 | 1,160 | +0.03(+0.59%) |
May 13, 2019 | 5.698 | 5.739 | 5.456 | 5.464 | 17,090 | -0.19(-3.43%) |
May 10, 2019 | 5.618 | 5.690 | 5.618 | 5.658 | 7,051 | +0.04(+0.72%) |
May 09, 2019 | 5.618 | 5.618 | 5.537 | 5.618 | 8,887 | -0.07(-1.28%) |
May 08, 2019 | 5.690 | 5.690 | 5.690 | 5.690 | 618 | +0.00(+0.00%) |
May 07, 2019 | 5.650 | 5.690 | 5.650 | 5.690 | 6,011 | +0.03(+0.57%) |
May 06, 2019 | 5.731 | 5.731 | 5.658 | 5.658 | 8,416 | -0.07(-1.27%) |
May 03, 2019 | 5.731 | 5.731 | 5.731 | 5.731 | 247 | +0.03(+0.57%) |
May 02, 2019 | 5.706 | 5.735 | 5.698 | 5.698 | 1,146 | -0.03(-0.56%) |