Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.496 | 5.639 | 5.496 | 5.585 | 31,863,706 | +0.07(+1.29%) |
Jul 30, 2019 | 5.496 | 5.576 | 5.451 | 5.514 | 33,637,540 | +0.02(+0.32%) |
Jul 29, 2019 | 5.550 | 5.567 | 5.443 | 5.496 | 38,285,396 | -0.05(-0.96%) |
Jul 26, 2019 | 5.496 | 5.559 | 5.478 | 5.550 | 22,017,010 | +0.07(+1.30%) |
Jul 25, 2019 | 5.434 | 5.559 | 5.425 | 5.478 | 37,178,092 | +0.04(+0.66%) |
Jul 24, 2019 | 5.380 | 5.443 | 5.380 | 5.443 | 16,047,357 | +0.05(+0.99%) |
Jul 23, 2019 | 5.434 | 5.451 | 5.362 | 5.389 | 18,056,924 | -0.04(-0.66%) |
Jul 22, 2019 | 5.407 | 5.460 | 5.407 | 5.425 | 22,568,098 | +0.02(+0.33%) |
Jul 19, 2019 | 5.389 | 5.443 | 5.362 | 5.407 | 17,943,908 | +0.02(+0.33%) |
Jul 18, 2019 | 5.362 | 5.416 | 5.353 | 5.389 | 20,317,526 | +0.00(+0.00%) |
Jul 17, 2019 | 5.398 | 5.416 | 5.335 | 5.389 | 16,289,806 | -0.01(-0.17%) |
Jul 16, 2019 | 5.380 | 5.434 | 5.371 | 5.398 | 20,588,544 | +0.01(+0.17%) |
Jul 15, 2019 | 5.407 | 5.416 | 5.327 | 5.389 | 25,858,258 | -0.03(-0.49%) |
Jul 12, 2019 | 5.416 | 5.443 | 5.385 | 5.416 | 25,731,008 | +0.04(+0.66%) |
Jul 11, 2019 | 5.380 | 5.416 | 5.335 | 5.380 | 21,237,552 | +0.00(+0.00%) |
Jul 10, 2019 | 5.344 | 5.380 | 5.282 | 5.380 | 30,024,434 | +0.06(+1.17%) |
Jul 09, 2019 | 5.255 | 5.344 | 5.255 | 5.318 | 31,595,450 | +0.03(+0.51%) |
Jul 08, 2019 | 5.246 | 5.318 | 5.246 | 5.291 | 23,012,746 | +0.02(+0.34%) |
Jul 05, 2019 | 5.237 | 5.300 | 5.202 | 5.273 | 23,752,458 | +0.03(+0.51%) |
Jul 03, 2019 | 5.211 | 5.255 | 5.193 | 5.246 | 13,233,743 | +0.04(+0.86%) |
Jul 02, 2019 | 5.077 | 5.219 | 5.077 | 5.202 | 32,010,718 | +0.11(+2.10%) |
Jul 01, 2019 | 5.023 | 5.095 | 5.005 | 5.095 | 21,889,476 | +0.12(+2.33%) |
Jun 28, 2019 | 4.952 | 5.023 | 4.943 | 4.979 | 36,312,376 | +0.01(+0.18%) |
Jun 27, 2019 | 4.961 | 5.005 | 4.916 | 4.970 | 21,215,372 | +0.04(+0.72%) |
Jun 26, 2019 | 4.961 | 5.005 | 4.916 | 4.934 | 21,820,628 | -0.01(-0.18%) |
Jun 25, 2019 | 4.979 | 4.996 | 4.907 | 4.943 | 28,351,136 | -0.04(-0.72%) |
Jun 24, 2019 | 5.014 | 5.023 | 4.925 | 4.979 | 25,525,918 | -0.02(-0.36%) |
Jun 21, 2019 | 5.095 | 5.121 | 4.988 | 4.996 | 56,443,300 | -0.12(-2.44%) |
Jun 20, 2019 | 5.095 | 5.139 | 5.059 | 5.121 | 20,692,968 | +0.05(+1.06%) |
Jun 19, 2019 | 5.103 | 5.130 | 5.005 | 5.068 | 21,855,436 | -0.02(-0.35%) |
Jun 18, 2019 | 5.077 | 5.157 | 5.059 | 5.086 | 29,034,706 | +0.06(+1.24%) |
Jun 17, 2019 | 4.952 | 5.103 | 4.916 | 5.023 | 30,540,276 | +0.06(+1.26%) |
Jun 14, 2019 | 4.970 | 4.996 | 4.934 | 4.961 | 20,394,762 | -0.02(-0.36%) |
Jun 13, 2019 | 4.934 | 5.005 | 4.898 | 4.979 | 24,372,908 | +0.07(+1.45%) |
Jun 12, 2019 | 4.898 | 4.934 | 4.880 | 4.907 | 17,361,182 | +0.01(+0.18%) |
Jun 11, 2019 | 4.880 | 4.943 | 4.854 | 4.898 | 29,114,506 | +0.05(+1.10%) |
Jun 10, 2019 | 4.800 | 4.898 | 4.782 | 4.845 | 36,938,212 | +0.11(+2.26%) |
Jun 07, 2019 | 4.756 | 4.791 | 4.711 | 4.738 | 22,752,592 | +0.00(+0.00%) |
Jun 06, 2019 | 4.720 | 4.756 | 4.684 | 4.738 | 23,864,444 | +0.04(+0.76%) |
Jun 05, 2019 | 4.854 | 4.854 | 4.702 | 4.702 | 27,329,606 | -0.11(-2.23%) |
Jun 04, 2019 | 4.738 | 4.818 | 4.738 | 4.809 | 30,962,076 | +0.11(+2.28%) |
Jun 03, 2019 | 4.738 | 4.756 | 4.666 | 4.702 | 25,239,290 | -0.04(-0.75%) |
May 31, 2019 | 4.756 | 4.756 | 4.675 | 4.738 | 33,603,064 | -0.05(-1.12%) |
May 30, 2019 | 4.773 | 4.845 | 4.773 | 4.791 | 26,822,304 | +0.03(+0.56%) |
May 29, 2019 | 4.756 | 4.800 | 4.711 | 4.764 | 31,711,206 | -0.01(-0.19%) |
May 28, 2019 | 4.827 | 4.872 | 4.756 | 4.773 | 45,370,268 | -0.05(-1.11%) |
May 24, 2019 | 4.872 | 4.925 | 4.800 | 4.827 | 26,853,266 | +0.02(+0.37%) |
May 23, 2019 | 4.934 | 4.952 | 4.756 | 4.809 | 39,432,256 | -0.15(-3.06%) |
May 22, 2019 | 5.014 | 5.041 | 4.961 | 4.961 | 19,333,482 | -0.07(-1.42%) |
May 21, 2019 | 5.005 | 5.077 | 4.996 | 5.032 | 18,491,070 | +0.05(+1.08%) |
May 20, 2019 | 5.014 | 5.059 | 4.970 | 4.979 | 23,073,002 | -0.07(-1.41%) |
May 17, 2019 | 5.023 | 5.095 | 5.014 | 5.050 | 23,283,514 | +0.01(+0.18%) |
May 16, 2019 | 4.996 | 5.095 | 4.996 | 5.041 | 19,250,842 | +0.04(+0.71%) |
May 15, 2019 | 5.014 | 5.050 | 4.988 | 5.005 | 26,483,778 | -0.02(-0.36%) |
May 14, 2019 | 4.988 | 5.121 | 4.970 | 5.023 | 32,836,538 | +0.05(+1.08%) |
May 13, 2019 | 5.050 | 5.077 | 4.970 | 4.970 | 28,935,512 | -0.15(-2.96%) |
May 10, 2019 | 5.086 | 5.148 | 5.023 | 5.121 | 23,401,984 | +0.03(+0.53%) |
May 09, 2019 | 5.077 | 5.121 | 5.023 | 5.095 | 26,703,684 | -0.02(-0.31%) |
May 08, 2019 | 5.075 | 5.146 | 5.057 | 5.111 | 27,827,970 | +0.02(+0.35%) |
May 07, 2019 | 5.155 | 5.173 | 5.048 | 5.093 | 39,065,088 | -0.11(-2.05%) |
May 06, 2019 | 5.155 | 5.217 | 5.146 | 5.200 | 26,218,236 | -0.04(-0.68%) |
May 03, 2019 | 5.173 | 5.253 | 5.164 | 5.235 | 30,175,824 | +0.10(+1.91%) |
May 02, 2019 | 5.244 | 5.253 | 5.093 | 5.137 | 42,032,136 | -0.10(-1.87%) |