Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.045 | 5.110 | 4.920 | 4.920 | 12,486 | -0.03(-0.61%) |
Jul 30, 2019 | 5.045 | 5.140 | 4.950 | 4.950 | 12,489 | -0.20(-3.88%) |
Jul 29, 2019 | 5.303 | 5.303 | 5.150 | 5.150 | 18,735 | -0.24(-4.45%) |
Jul 26, 2019 | 5.611 | 5.620 | 5.390 | 5.390 | 237,100 | -0.06(-1.10%) |
Jul 25, 2019 | 5.455 | 5.455 | 5.360 | 5.450 | 10,307 | -0.02(-0.37%) |
Jul 24, 2019 | 5.570 | 5.610 | 5.470 | 5.470 | 12,987 | +0.12(+2.24%) |
Jul 23, 2019 | 5.480 | 5.480 | 5.340 | 5.350 | 3,428 | -0.03(-0.56%) |
Jul 22, 2019 | 5.720 | 5.720 | 5.380 | 5.380 | 19,796 | -0.40(-6.92%) |
Jul 19, 2019 | 5.722 | 5.780 | 5.480 | 5.780 | 4,600 | +0.22(+3.96%) |
Jul 18, 2019 | 5.700 | 5.750 | 5.560 | 5.560 | 14,112 | -0.05(-0.89%) |
Jul 17, 2019 | 5.670 | 5.800 | 5.540 | 5.610 | 6,491 | +0.05(+0.90%) |
Jul 16, 2019 | 5.830 | 5.830 | 5.560 | 5.560 | 8,401 | -0.19(-3.30%) |
Jul 15, 2019 | 5.779 | 5.910 | 5.690 | 5.750 | 32,775 | -0.17(-2.87%) |
Jul 12, 2019 | 6.065 | 6.150 | 5.920 | 5.920 | 3,800 | -0.10(-1.66%) |
Jul 11, 2019 | 6.025 | 6.025 | 5.900 | 6.020 | 22,625 | +0.02(+0.33%) |
Jul 10, 2019 | 5.890 | 6.000 | 5.800 | 6.000 | 6,505 | +0.06(+1.01%) |
Jul 09, 2019 | 6.030 | 6.160 | 5.870 | 5.940 | 53,547 | -0.22(-3.57%) |
Jul 08, 2019 | 6.025 | 6.160 | 5.870 | 6.160 | 8,478 | -0.03(-0.48%) |
Jul 05, 2019 | 5.960 | 6.190 | 5.960 | 6.190 | 1,800 | -0.22(-3.43%) |
Jul 03, 2019 | 6.200 | 6.410 | 6.200 | 6.410 | 12,000 | +0.11(+1.75%) |
Jul 02, 2019 | 6.300 | 6.300 | 6.170 | 6.300 | 4,219 | +0.24(+3.96%) |
Jul 01, 2019 | 6.250 | 6.250 | 6.060 | 6.060 | 2,465 | -0.25(-3.96%) |
Jun 28, 2019 | 6.100 | 6.310 | 5.990 | 6.310 | 20,300 | -0.10(-1.56%) |
Jun 27, 2019 | 6.390 | 6.410 | 6.230 | 6.410 | 10,017 | +0.05(+0.79%) |
Jun 26, 2019 | 6.330 | 6.400 | 6.160 | 6.360 | 4,687 | +0.13(+2.09%) |
Jun 25, 2019 | 6.240 | 6.330 | 6.150 | 6.230 | 1,726 | -0.16(-2.50%) |
Jun 24, 2019 | 6.150 | 6.390 | 6.150 | 6.390 | 10,115 | +0.05(+0.79%) |
Jun 21, 2019 | 6.370 | 6.370 | 6.050 | 6.340 | 9,100 | +0.17(+2.76%) |
Jun 20, 2019 | 6.121 | 6.400 | 6.090 | 6.170 | 9,657 | +0.07(+1.15%) |
Jun 19, 2019 | 6.255 | 6.290 | 6.100 | 6.100 | 20,447 | +0.00(+0.00%) |
Jun 18, 2019 | 6.120 | 6.120 | 5.940 | 6.100 | 5,904 | +0.01(+0.16%) |
Jun 17, 2019 | 6.024 | 6.220 | 5.910 | 6.090 | 8,532 | -0.10(-1.62%) |
Jun 14, 2019 | 6.000 | 6.190 | 5.870 | 6.190 | 38,900 | -0.10(-1.59%) |
Jun 13, 2019 | 6.140 | 6.300 | 6.140 | 6.290 | 10,048 | +0.05(+0.80%) |
Jun 12, 2019 | 6.255 | 6.255 | 6.020 | 6.240 | 9,076 | +0.05(+0.81%) |
Jun 11, 2019 | 6.080 | 6.190 | 6.030 | 6.190 | 39,989 | -0.11(-1.75%) |
Jun 10, 2019 | 6.190 | 6.300 | 6.070 | 6.300 | 18,174 | +0.00(+0.00%) |
Jun 07, 2019 | 6.190 | 6.300 | 6.080 | 6.300 | 9,800 | +0.21(+3.45%) |
Jun 06, 2019 | 5.930 | 6.090 | 5.930 | 6.090 | 9,556 | +0.06(+1.00%) |
Jun 05, 2019 | 6.090 | 6.130 | 5.960 | 6.030 | 4,795 | +0.11(+1.86%) |
Jun 04, 2019 | 6.110 | 6.170 | 5.910 | 5.920 | 5,959 | -0.03(-0.50%) |
Jun 03, 2019 | 5.930 | 5.950 | 5.800 | 5.950 | 6,698 | -0.17(-2.78%) |
May 31, 2019 | 5.980 | 6.120 | 5.840 | 6.120 | 5,000 | +0.28(+4.79%) |
May 30, 2019 | 5.965 | 6.110 | 5.820 | 5.840 | 6,474 | +0.09(+1.57%) |
May 29, 2019 | 5.890 | 5.970 | 5.750 | 5.750 | 4,902 | -0.25(-4.17%) |
May 28, 2019 | 5.900 | 6.000 | 5.770 | 6.000 | 7,069 | +0.16(+2.74%) |
May 24, 2019 | 5.912 | 6.000 | 5.700 | 5.840 | 33,900 | +0.15(+2.64%) |
May 23, 2019 | 5.630 | 5.910 | 5.630 | 5.690 | 10,659 | +0.14(+2.52%) |
May 22, 2019 | 5.790 | 5.790 | 5.550 | 5.550 | 14,198 | -0.30(-5.13%) |
May 21, 2019 | 6.090 | 6.230 | 5.850 | 5.850 | 17,528 | -0.12(-2.01%) |
May 20, 2019 | 6.120 | 6.120 | 5.879 | 5.970 | 5,827 | +0.01(+0.17%) |
May 17, 2019 | 5.940 | 6.280 | 5.940 | 5.960 | 10,100 | -0.39(-6.14%) |
May 16, 2019 | 6.338 | 6.410 | 6.170 | 6.350 | 8,882 | +0.02(+0.36%) |
May 15, 2019 | 6.200 | 6.585 | 6.200 | 6.327 | 23,321 | +0.09(+1.40%) |
May 14, 2019 | 6.270 | 6.470 | 6.240 | 6.240 | 11,566 | +0.14(+2.30%) |
May 13, 2019 | 6.070 | 6.330 | 6.070 | 6.100 | 20,092 | -0.14(-2.24%) |
May 10, 2019 | 6.400 | 6.400 | 6.180 | 6.240 | 16,300 | -0.06(-0.95%) |
May 09, 2019 | 6.271 | 6.500 | 6.230 | 6.300 | 17,183 | -0.14(-2.17%) |
May 08, 2019 | 6.450 | 6.470 | 6.440 | 6.440 | 8,318 | +0.04(+0.63%) |
May 07, 2019 | 6.418 | 6.620 | 6.320 | 6.400 | 54,277 | -0.05(-0.78%) |
May 06, 2019 | 6.450 | 6.600 | 6.450 | 6.450 | 10,035 | -0.11(-1.68%) |
May 03, 2019 | 6.555 | 6.670 | 6.555 | 6.560 | 3,000 | +0.04(+0.61%) |
May 02, 2019 | 6.440 | 6.520 | 6.440 | 6.520 | 4,164 | +0.08(+1.24%) |