Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.349 | 5.384 | 5.265 | 5.293 | 2,264,435 | -0.10(-1.81%) |
Jul 30, 2019 | 5.432 | 5.432 | 5.377 | 5.391 | 2,383,134 | -0.15(-2.64%) |
Jul 29, 2019 | 5.530 | 5.547 | 5.516 | 5.537 | 1,352,681 | +0.06(+1.02%) |
Jul 26, 2019 | 5.453 | 5.495 | 5.439 | 5.481 | 1,822,535 | +0.02(+0.38%) |
Jul 25, 2019 | 5.516 | 5.523 | 5.446 | 5.460 | 1,903,534 | -0.17(-3.09%) |
Jul 24, 2019 | 5.676 | 5.683 | 5.627 | 5.634 | 1,265,057 | -0.03(-0.49%) |
Jul 23, 2019 | 5.669 | 5.690 | 5.655 | 5.662 | 1,365,895 | +0.02(+0.37%) |
Jul 22, 2019 | 5.655 | 5.662 | 5.620 | 5.641 | 1,409,822 | -0.03(-0.61%) |
Jul 19, 2019 | 5.676 | 5.725 | 5.662 | 5.676 | 2,127,897 | -0.04(-0.73%) |
Jul 18, 2019 | 5.725 | 5.738 | 5.683 | 5.718 | 2,211,502 | +0.01(+0.12%) |
Jul 17, 2019 | 5.745 | 5.759 | 5.704 | 5.711 | 1,623,143 | -0.06(-1.08%) |
Jul 16, 2019 | 5.808 | 5.822 | 5.759 | 5.773 | 1,942,073 | -0.03(-0.48%) |
Jul 15, 2019 | 5.808 | 5.818 | 5.773 | 5.801 | 1,143,141 | +0.01(+0.12%) |
Jul 12, 2019 | 5.822 | 5.829 | 5.787 | 5.794 | 1,241,429 | -0.05(-0.83%) |
Jul 11, 2019 | 5.850 | 5.864 | 5.818 | 5.843 | 1,712,812 | +0.02(+0.36%) |
Jul 10, 2019 | 5.836 | 5.850 | 5.801 | 5.822 | 1,965,141 | +0.01(+0.12%) |
Jul 09, 2019 | 5.815 | 5.836 | 5.801 | 5.815 | 2,010,435 | -0.01(-0.12%) |
Jul 08, 2019 | 5.808 | 5.822 | 5.791 | 5.822 | 2,089,377 | -0.02(-0.36%) |
Jul 05, 2019 | 5.808 | 5.843 | 5.780 | 5.843 | 2,163,263 | +0.08(+1.33%) |
Jul 03, 2019 | 5.780 | 5.801 | 5.759 | 5.766 | 1,061,001 | -0.01(-0.12%) |
Jul 02, 2019 | 5.731 | 5.791 | 5.731 | 5.773 | 1,974,687 | +0.03(+0.61%) |
Jul 01, 2019 | 5.766 | 5.766 | 5.731 | 5.738 | 2,270,358 | -0.03(-0.48%) |
Jun 28, 2019 | 5.752 | 5.773 | 5.745 | 5.766 | 1,964,865 | +0.02(+0.36%) |
Jun 27, 2019 | 5.738 | 5.756 | 5.725 | 5.745 | 3,874,769 | -0.04(-0.72%) |
Jun 26, 2019 | 5.766 | 5.801 | 5.749 | 5.787 | 1,924,134 | +0.03(+0.48%) |
Jun 25, 2019 | 5.773 | 5.794 | 5.759 | 5.759 | 1,823,074 | +0.00(+0.00%) |
Jun 24, 2019 | 5.745 | 5.773 | 5.738 | 5.759 | 3,373,901 | +0.00(+0.00%) |
Jun 21, 2019 | 5.725 | 5.773 | 5.711 | 5.759 | 2,559,917 | -0.01(-0.12%) |
Jun 20, 2019 | 5.731 | 5.773 | 5.725 | 5.766 | 2,984,617 | +0.02(+0.36%) |
Jun 19, 2019 | 5.711 | 5.759 | 5.707 | 5.745 | 1,392,999 | +0.04(+0.73%) |
Jun 18, 2019 | 5.697 | 5.725 | 5.683 | 5.704 | 1,731,989 | +0.12(+2.06%) |
Jun 17, 2019 | 5.622 | 5.636 | 5.582 | 5.589 | 1,970,554 | -0.03(-0.48%) |
Jun 14, 2019 | 5.629 | 5.643 | 5.614 | 5.616 | 3,823,072 | -0.08(-1.43%) |
Jun 13, 2019 | 5.710 | 5.724 | 5.681 | 5.697 | 1,922,584 | -0.07(-1.29%) |
Jun 12, 2019 | 5.764 | 5.785 | 5.758 | 5.771 | 1,468,278 | +0.03(+0.47%) |
Jun 11, 2019 | 5.717 | 5.771 | 5.710 | 5.744 | 2,796,509 | +0.08(+1.43%) |
Jun 10, 2019 | 5.683 | 5.697 | 5.643 | 5.663 | 3,607,840 | -0.01(-0.24%) |
Jun 07, 2019 | 5.663 | 5.697 | 5.653 | 5.676 | 8,220,951 | +0.07(+1.21%) |
Jun 06, 2019 | 5.616 | 5.629 | 5.589 | 5.609 | 3,248,240 | +0.00(+0.00%) |
Jun 05, 2019 | 5.575 | 5.616 | 5.555 | 5.609 | 4,882,211 | +0.03(+0.61%) |
Jun 04, 2019 | 5.548 | 5.582 | 5.522 | 5.575 | 5,430,104 | +0.12(+2.11%) |
Jun 03, 2019 | 5.392 | 5.463 | 5.373 | 5.460 | 3,553,286 | +0.09(+1.77%) |
May 31, 2019 | 5.365 | 5.386 | 5.352 | 5.365 | 3,158,993 | -0.02(-0.38%) |
May 30, 2019 | 5.386 | 5.406 | 5.365 | 5.386 | 5,097,294 | +0.01(+0.25%) |
May 29, 2019 | 5.399 | 5.399 | 5.352 | 5.372 | 4,232,190 | -0.03(-0.63%) |
May 28, 2019 | 5.440 | 5.453 | 5.399 | 5.406 | 3,725,004 | -0.02(-0.37%) |
May 24, 2019 | 5.453 | 5.460 | 5.419 | 5.426 | 1,607,357 | +0.03(+0.50%) |
May 23, 2019 | 5.399 | 5.426 | 5.392 | 5.399 | 3,129,498 | -0.03(-0.62%) |
May 22, 2019 | 5.433 | 5.473 | 5.419 | 5.433 | 2,157,757 | +0.01(+0.12%) |
May 21, 2019 | 5.440 | 5.443 | 5.406 | 5.426 | 1,468,279 | +0.00(+0.00%) |
May 20, 2019 | 5.399 | 5.440 | 5.399 | 5.426 | 2,575,438 | +0.03(+0.50%) |
May 17, 2019 | 5.386 | 5.423 | 5.375 | 5.399 | 4,574,799 | -0.03(-0.62%) |
May 16, 2019 | 5.419 | 5.460 | 5.399 | 5.433 | 1,938,123 | +0.01(+0.25%) |
May 15, 2019 | 5.352 | 5.426 | 5.338 | 5.419 | 3,296,038 | +0.04(+0.75%) |
May 14, 2019 | 5.358 | 5.399 | 5.338 | 5.379 | 4,257,041 | +0.09(+1.79%) |
May 13, 2019 | 5.318 | 5.331 | 5.277 | 5.284 | 3,240,591 | -0.15(-2.74%) |
May 10, 2019 | 5.325 | 5.457 | 5.318 | 5.433 | 4,587,066 | +0.03(+0.63%) |
May 09, 2019 | 5.365 | 5.413 | 5.358 | 5.399 | 3,173,426 | +0.02(+0.38%) |
May 08, 2019 | 5.440 | 5.446 | 5.372 | 5.379 | 3,683,308 | -0.06(-1.12%) |
May 07, 2019 | 5.473 | 5.480 | 5.419 | 5.440 | 2,595,809 | -0.08(-1.47%) |
May 06, 2019 | 5.480 | 5.534 | 5.473 | 5.521 | 1,684,898 | +0.00(+0.00%) |
May 03, 2019 | 5.494 | 5.528 | 5.470 | 5.521 | 5,980,110 | +0.01(+0.12%) |
May 02, 2019 | 5.561 | 5.568 | 5.487 | 5.514 | 2,063,109 | -0.05(-0.85%) |