Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.544 | 5.688 | 5.544 | 5.634 | 31,588,518 | +0.07(+1.29%) |
Jul 30, 2019 | 5.544 | 5.625 | 5.499 | 5.562 | 33,347,032 | +0.02(+0.32%) |
Jul 29, 2019 | 5.598 | 5.616 | 5.490 | 5.544 | 37,954,748 | -0.05(-0.96%) |
Jul 26, 2019 | 5.544 | 5.607 | 5.526 | 5.598 | 21,826,862 | +0.07(+1.30%) |
Jul 25, 2019 | 5.481 | 5.607 | 5.472 | 5.526 | 36,857,008 | +0.04(+0.66%) |
Jul 24, 2019 | 5.427 | 5.490 | 5.427 | 5.490 | 15,908,766 | +0.05(+0.99%) |
Jul 23, 2019 | 5.481 | 5.499 | 5.409 | 5.436 | 17,900,978 | -0.04(-0.66%) |
Jul 22, 2019 | 5.454 | 5.508 | 5.454 | 5.472 | 22,373,192 | +0.02(+0.33%) |
Jul 19, 2019 | 5.436 | 5.490 | 5.409 | 5.454 | 17,788,938 | +0.02(+0.33%) |
Jul 18, 2019 | 5.409 | 5.463 | 5.400 | 5.436 | 20,142,056 | +0.00(+0.00%) |
Jul 17, 2019 | 5.445 | 5.463 | 5.382 | 5.436 | 16,149,120 | -0.01(-0.17%) |
Jul 16, 2019 | 5.427 | 5.481 | 5.418 | 5.445 | 20,410,734 | +0.01(+0.17%) |
Jul 15, 2019 | 5.454 | 5.463 | 5.373 | 5.436 | 25,634,936 | -0.03(-0.49%) |
Jul 12, 2019 | 5.463 | 5.490 | 5.431 | 5.463 | 25,508,784 | +0.04(+0.66%) |
Jul 11, 2019 | 5.427 | 5.463 | 5.382 | 5.427 | 21,054,136 | +0.00(+0.00%) |
Jul 10, 2019 | 5.391 | 5.427 | 5.328 | 5.427 | 29,765,132 | +0.06(+1.17%) |
Jul 09, 2019 | 5.301 | 5.391 | 5.301 | 5.364 | 31,322,578 | +0.03(+0.51%) |
Jul 08, 2019 | 5.292 | 5.364 | 5.292 | 5.337 | 22,813,998 | +0.02(+0.34%) |
Jul 05, 2019 | 5.283 | 5.346 | 5.247 | 5.319 | 23,547,322 | +0.03(+0.51%) |
Jul 03, 2019 | 5.256 | 5.301 | 5.238 | 5.292 | 13,119,451 | +0.04(+0.86%) |
Jul 02, 2019 | 5.121 | 5.265 | 5.121 | 5.247 | 31,734,260 | +0.11(+2.10%) |
Jul 01, 2019 | 5.067 | 5.139 | 5.049 | 5.139 | 21,700,430 | +0.12(+2.33%) |
Jun 28, 2019 | 4.995 | 5.067 | 4.986 | 5.022 | 35,998,768 | +0.01(+0.18%) |
Jun 27, 2019 | 5.004 | 5.049 | 4.959 | 5.013 | 21,032,148 | +0.04(+0.72%) |
Jun 26, 2019 | 5.004 | 5.049 | 4.959 | 4.977 | 21,632,176 | -0.01(-0.18%) |
Jun 25, 2019 | 5.022 | 5.040 | 4.950 | 4.986 | 28,106,286 | -0.04(-0.72%) |
Jun 24, 2019 | 5.058 | 5.067 | 4.968 | 5.022 | 25,305,466 | -0.02(-0.36%) |
Jun 21, 2019 | 5.139 | 5.166 | 5.031 | 5.040 | 55,955,836 | -0.13(-2.44%) |
Jun 20, 2019 | 5.139 | 5.184 | 5.103 | 5.166 | 20,514,256 | +0.05(+1.06%) |
Jun 19, 2019 | 5.148 | 5.175 | 5.049 | 5.112 | 21,666,684 | -0.02(-0.35%) |
Jun 18, 2019 | 5.121 | 5.202 | 5.103 | 5.130 | 28,783,952 | +0.06(+1.24%) |
Jun 17, 2019 | 4.995 | 5.148 | 4.959 | 5.067 | 30,276,518 | +0.06(+1.26%) |
Jun 14, 2019 | 5.013 | 5.040 | 4.977 | 5.004 | 20,218,626 | -0.02(-0.36%) |
Jun 13, 2019 | 4.977 | 5.049 | 4.941 | 5.022 | 24,162,414 | +0.07(+1.45%) |
Jun 12, 2019 | 4.941 | 4.977 | 4.923 | 4.950 | 17,211,244 | +0.01(+0.18%) |
Jun 11, 2019 | 4.923 | 4.986 | 4.896 | 4.941 | 28,863,062 | +0.05(+1.10%) |
Jun 10, 2019 | 4.842 | 4.941 | 4.824 | 4.887 | 36,619,200 | +0.11(+2.26%) |
Jun 07, 2019 | 4.797 | 4.833 | 4.752 | 4.779 | 22,556,092 | +0.00(+0.00%) |
Jun 06, 2019 | 4.761 | 4.797 | 4.725 | 4.779 | 23,658,342 | +0.04(+0.76%) |
Jun 05, 2019 | 4.896 | 4.896 | 4.743 | 4.743 | 27,093,576 | -0.11(-2.23%) |
Jun 04, 2019 | 4.779 | 4.860 | 4.779 | 4.851 | 30,694,676 | +0.11(+2.28%) |
Jun 03, 2019 | 4.779 | 4.797 | 4.707 | 4.743 | 25,021,314 | -0.04(-0.75%) |
May 31, 2019 | 4.797 | 4.797 | 4.716 | 4.779 | 33,312,854 | -0.05(-1.12%) |
May 30, 2019 | 4.815 | 4.887 | 4.815 | 4.833 | 26,590,656 | +0.03(+0.56%) |
May 29, 2019 | 4.797 | 4.842 | 4.752 | 4.806 | 31,437,336 | -0.01(-0.19%) |
May 28, 2019 | 4.869 | 4.914 | 4.797 | 4.815 | 44,978,436 | -0.05(-1.11%) |
May 24, 2019 | 4.914 | 4.968 | 4.842 | 4.869 | 26,621,350 | +0.02(+0.37%) |
May 23, 2019 | 4.977 | 4.995 | 4.797 | 4.851 | 39,091,700 | -0.15(-3.06%) |
May 22, 2019 | 5.058 | 5.085 | 5.004 | 5.004 | 19,166,510 | -0.07(-1.42%) |
May 21, 2019 | 5.049 | 5.121 | 5.040 | 5.076 | 18,331,374 | +0.05(+1.08%) |
May 20, 2019 | 5.058 | 5.103 | 5.013 | 5.022 | 22,873,734 | -0.07(-1.41%) |
May 17, 2019 | 5.067 | 5.139 | 5.058 | 5.094 | 23,082,430 | +0.01(+0.18%) |
May 16, 2019 | 5.040 | 5.139 | 5.040 | 5.085 | 19,084,584 | +0.04(+0.71%) |
May 15, 2019 | 5.058 | 5.094 | 5.031 | 5.049 | 26,255,054 | -0.02(-0.36%) |
May 14, 2019 | 5.031 | 5.166 | 5.013 | 5.067 | 32,552,950 | +0.05(+1.08%) |
May 13, 2019 | 5.094 | 5.121 | 5.013 | 5.013 | 28,685,612 | -0.15(-2.96%) |
May 10, 2019 | 5.130 | 5.193 | 5.067 | 5.166 | 23,199,874 | +0.03(+0.53%) |
May 09, 2019 | 5.121 | 5.166 | 5.067 | 5.139 | 26,473,060 | -0.02(-0.31%) |
May 08, 2019 | 5.119 | 5.191 | 5.101 | 5.155 | 27,587,638 | +0.02(+0.35%) |
May 07, 2019 | 5.200 | 5.218 | 5.092 | 5.137 | 38,727,708 | -0.11(-2.05%) |
May 06, 2019 | 5.200 | 5.263 | 5.191 | 5.245 | 25,991,806 | -0.04(-0.68%) |
May 03, 2019 | 5.218 | 5.299 | 5.209 | 5.281 | 29,915,212 | +0.10(+1.91%) |
May 02, 2019 | 5.290 | 5.299 | 5.137 | 5.182 | 41,669,128 | -0.10(-1.87%) |