Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.160 | 7.892 | 7.035 | 7.868 | 3,126,884 | +1.32(+20.15%) |
Jul 30, 2019 | 6.517 | 6.649 | 6.509 | 6.549 | 708,659 | -0.02(-0.25%) |
Jul 29, 2019 | 6.509 | 6.613 | 6.460 | 6.565 | 580,503 | +0.02(+0.37%) |
Jul 26, 2019 | 6.509 | 6.605 | 6.452 | 6.541 | 593,895 | +0.07(+1.12%) |
Jul 25, 2019 | 6.613 | 6.653 | 6.452 | 6.468 | 595,896 | -0.16(-2.43%) |
Jul 24, 2019 | 6.396 | 6.645 | 6.396 | 6.629 | 500,392 | +0.20(+3.13%) |
Jul 23, 2019 | 6.315 | 6.476 | 6.311 | 6.428 | 596,249 | +0.13(+2.04%) |
Jul 22, 2019 | 6.332 | 6.384 | 6.235 | 6.299 | 515,980 | -0.03(-0.51%) |
Jul 19, 2019 | 6.324 | 6.404 | 6.307 | 6.332 | 465,619 | -0.01(-0.13%) |
Jul 18, 2019 | 6.155 | 6.380 | 6.130 | 6.340 | 429,988 | +0.17(+2.74%) |
Jul 17, 2019 | 6.235 | 6.275 | 6.147 | 6.171 | 980,935 | -0.10(-1.54%) |
Jul 16, 2019 | 6.211 | 6.340 | 6.211 | 6.267 | 503,732 | +0.04(+0.65%) |
Jul 15, 2019 | 6.243 | 6.259 | 6.002 | 6.227 | 789,765 | -0.01(-0.13%) |
Jul 12, 2019 | 6.090 | 6.267 | 6.066 | 6.235 | 618,133 | +0.14(+2.38%) |
Jul 11, 2019 | 6.243 | 6.245 | 6.018 | 6.090 | 708,110 | -0.16(-2.57%) |
Jul 10, 2019 | 6.291 | 6.380 | 6.211 | 6.251 | 382,391 | -0.02(-0.26%) |
Jul 09, 2019 | 6.251 | 6.303 | 6.138 | 6.267 | 538,490 | -0.04(-0.64%) |
Jul 08, 2019 | 6.332 | 6.380 | 6.283 | 6.307 | 591,787 | -0.02(-0.38%) |
Jul 05, 2019 | 6.187 | 6.356 | 6.147 | 6.332 | 411,301 | +0.10(+1.55%) |
Jul 03, 2019 | 6.340 | 6.404 | 6.235 | 6.235 | 389,922 | -0.10(-1.52%) |
Jul 02, 2019 | 6.235 | 6.332 | 6.171 | 6.332 | 533,249 | +0.07(+1.16%) |
Jul 01, 2019 | 6.412 | 6.468 | 6.219 | 6.259 | 503,312 | -0.07(-1.14%) |
Jun 28, 2019 | 6.195 | 6.384 | 6.195 | 6.332 | 981,456 | +0.14(+2.34%) |
Jun 27, 2019 | 5.961 | 6.187 | 5.961 | 6.187 | 745,587 | +0.24(+4.06%) |
Jun 26, 2019 | 5.897 | 6.050 | 5.897 | 5.945 | 633,253 | +0.06(+0.96%) |
Jun 25, 2019 | 5.937 | 5.937 | 5.833 | 5.889 | 961,075 | -0.06(-0.95%) |
Jun 24, 2019 | 6.138 | 6.147 | 5.945 | 5.945 | 1,071,189 | -0.20(-3.27%) |
Jun 21, 2019 | 6.315 | 6.315 | 6.138 | 6.147 | 1,076,792 | -0.20(-3.17%) |
Jun 20, 2019 | 6.396 | 6.428 | 6.315 | 6.348 | 828,158 | +0.00(+0.00%) |
Jun 19, 2019 | 6.412 | 6.549 | 6.324 | 6.348 | 837,366 | -0.04(-0.63%) |
Jun 18, 2019 | 6.195 | 6.416 | 6.171 | 6.388 | 1,837,001 | +0.23(+3.66%) |
Jun 17, 2019 | 6.195 | 6.219 | 6.106 | 6.163 | 649,486 | -0.04(-0.65%) |
Jun 14, 2019 | 6.267 | 6.275 | 6.179 | 6.203 | 590,290 | -0.06(-0.90%) |
Jun 13, 2019 | 6.211 | 6.299 | 6.179 | 6.259 | 605,869 | +0.08(+1.30%) |
Jun 12, 2019 | 6.299 | 6.299 | 6.147 | 6.179 | 737,046 | -0.12(-1.92%) |
Jun 11, 2019 | 6.307 | 6.404 | 6.259 | 6.299 | 564,899 | +0.06(+0.90%) |
Jun 10, 2019 | 6.227 | 6.324 | 6.171 | 6.243 | 731,980 | +0.06(+1.04%) |
Jun 07, 2019 | 6.147 | 6.275 | 6.138 | 6.179 | 548,153 | +0.08(+1.32%) |
Jun 06, 2019 | 6.090 | 6.143 | 5.945 | 6.098 | 632,268 | +0.00(+0.00%) |
Jun 05, 2019 | 6.203 | 6.243 | 6.070 | 6.098 | 623,841 | -0.10(-1.69%) |
Jun 04, 2019 | 6.026 | 6.243 | 5.994 | 6.203 | 1,062,732 | +0.24(+4.05%) |
Jun 03, 2019 | 5.897 | 6.026 | 5.865 | 5.961 | 911,762 | +0.05(+0.82%) |
May 31, 2019 | 5.961 | 6.002 | 5.833 | 5.913 | 671,705 | -0.14(-2.26%) |
May 30, 2019 | 6.074 | 6.541 | 6.026 | 6.050 | 1,021,966 | -0.01(-0.13%) |
May 29, 2019 | 6.163 | 6.219 | 6.050 | 6.058 | 1,199,980 | -0.16(-2.59%) |
May 28, 2019 | 6.299 | 6.380 | 6.203 | 6.219 | 677,037 | -0.08(-1.28%) |
May 24, 2019 | 6.267 | 6.311 | 6.211 | 6.299 | 449,585 | +0.06(+0.90%) |
May 23, 2019 | 6.259 | 6.297 | 6.195 | 6.243 | 576,159 | -0.07(-1.15%) |
May 22, 2019 | 6.347 | 6.483 | 6.260 | 6.315 | 536,721 | -0.04(-0.63%) |
May 21, 2019 | 6.236 | 6.383 | 6.184 | 6.355 | 1,749,270 | +0.17(+2.71%) |
May 20, 2019 | 6.244 | 6.303 | 6.168 | 6.188 | 901,962 | -0.13(-2.02%) |
May 17, 2019 | 6.467 | 6.539 | 6.300 | 6.315 | 1,047,323 | -0.22(-3.42%) |
May 16, 2019 | 6.547 | 6.643 | 6.507 | 6.539 | 608,166 | +0.00(+0.00%) |
May 15, 2019 | 6.539 | 6.647 | 6.491 | 6.539 | 746,988 | -0.07(-1.09%) |
May 14, 2019 | 6.547 | 6.675 | 6.547 | 6.611 | 521,398 | +0.06(+0.85%) |
May 13, 2019 | 6.531 | 6.607 | 6.507 | 6.555 | 1,165,120 | -0.14(-2.03%) |
May 10, 2019 | 6.779 | 6.795 | 6.643 | 6.691 | 404,550 | -0.14(-1.99%) |
May 09, 2019 | 6.595 | 6.850 | 6.579 | 6.826 | 512,547 | +0.14(+2.15%) |
May 08, 2019 | 6.715 | 6.810 | 6.683 | 6.683 | 625,237 | -0.06(-0.83%) |
May 07, 2019 | 6.866 | 6.922 | 6.683 | 6.739 | 574,334 | -0.22(-3.10%) |
May 06, 2019 | 6.731 | 7.090 | 6.675 | 6.954 | 632,741 | +0.11(+1.63%) |
May 03, 2019 | 6.627 | 6.850 | 6.603 | 6.842 | 900,783 | +0.29(+4.38%) |
May 02, 2019 | 7.329 | 7.329 | 6.539 | 6.555 | 815,068 | -0.50(-7.13%) |