Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.381 | 6.406 | 6.190 | 6.273 | 689,564 | -0.08(-1.20%) |
Jul 30, 2019 | 6.362 | 6.444 | 6.133 | 6.349 | 1,255,943 | -0.04(-0.70%) |
Jul 29, 2019 | 6.629 | 6.629 | 6.381 | 6.394 | 444,461 | -0.21(-3.17%) |
Jul 26, 2019 | 6.559 | 6.616 | 6.432 | 6.603 | 687,803 | +0.07(+1.07%) |
Jul 25, 2019 | 6.641 | 6.832 | 6.483 | 6.533 | 736,921 | -0.13(-2.00%) |
Jul 24, 2019 | 6.667 | 6.737 | 6.457 | 6.667 | 1,374,914 | -0.23(-3.40%) |
Jul 23, 2019 | 7.136 | 7.156 | 6.800 | 6.902 | 1,546,334 | -0.29(-4.06%) |
Jul 22, 2019 | 6.813 | 7.340 | 6.813 | 7.194 | 2,076,721 | +0.43(+6.39%) |
Jul 19, 2019 | 6.965 | 7.092 | 6.692 | 6.762 | 1,023,909 | -0.17(-2.38%) |
Jul 18, 2019 | 6.756 | 6.933 | 6.553 | 6.927 | 679,905 | +0.12(+1.77%) |
Jul 17, 2019 | 6.889 | 6.895 | 6.603 | 6.806 | 989,320 | -0.08(-1.11%) |
Jul 16, 2019 | 6.857 | 6.978 | 6.756 | 6.883 | 666,369 | +0.08(+1.12%) |
Jul 15, 2019 | 6.762 | 6.952 | 6.756 | 6.806 | 759,036 | +0.04(+0.66%) |
Jul 12, 2019 | 6.825 | 6.883 | 6.667 | 6.762 | 533,138 | -0.03(-0.47%) |
Jul 11, 2019 | 6.730 | 6.965 | 6.724 | 6.794 | 764,082 | +0.10(+1.52%) |
Jul 10, 2019 | 6.952 | 6.952 | 6.641 | 6.692 | 817,338 | -0.13(-1.95%) |
Jul 09, 2019 | 6.584 | 6.851 | 6.470 | 6.825 | 773,729 | +0.25(+3.76%) |
Jul 08, 2019 | 6.667 | 6.762 | 6.375 | 6.578 | 1,064,005 | -0.13(-1.89%) |
Jul 05, 2019 | 6.286 | 6.762 | 6.203 | 6.705 | 1,739,118 | +0.43(+6.77%) |
Jul 03, 2019 | 6.241 | 6.356 | 6.159 | 6.279 | 601,493 | +0.04(+0.61%) |
Jul 02, 2019 | 6.190 | 6.330 | 6.025 | 6.241 | 796,656 | +0.10(+1.65%) |
Jul 01, 2019 | 6.190 | 6.305 | 6.127 | 6.140 | 854,821 | +0.01(+0.21%) |
Jun 28, 2019 | 5.829 | 6.127 | 5.708 | 6.127 | 865,464 | +0.30(+5.12%) |
Jun 27, 2019 | 5.714 | 5.879 | 5.619 | 5.829 | 776,254 | +0.23(+4.20%) |
Jun 26, 2019 | 5.410 | 5.642 | 5.397 | 5.594 | 629,446 | +0.24(+4.51%) |
Jun 25, 2019 | 5.283 | 5.371 | 5.251 | 5.352 | 510,826 | +0.07(+1.32%) |
Jun 24, 2019 | 5.397 | 5.448 | 5.257 | 5.283 | 434,212 | -0.05(-0.95%) |
Jun 21, 2019 | 5.397 | 5.492 | 5.295 | 5.333 | 861,999 | -0.10(-1.87%) |
Jun 20, 2019 | 5.498 | 5.613 | 5.314 | 5.435 | 478,777 | -0.07(-1.27%) |
Jun 19, 2019 | 5.302 | 5.689 | 5.289 | 5.505 | 981,466 | +0.19(+3.58%) |
Jun 18, 2019 | 5.016 | 5.403 | 4.997 | 5.314 | 794,889 | +0.34(+6.90%) |
Jun 17, 2019 | 4.965 | 5.060 | 4.921 | 4.971 | 301,274 | +0.01(+0.26%) |
Jun 14, 2019 | 5.111 | 5.175 | 4.863 | 4.959 | 501,795 | -0.15(-2.86%) |
Jun 13, 2019 | 4.952 | 5.117 | 4.940 | 5.105 | 455,164 | +0.19(+3.88%) |
Jun 12, 2019 | 5.054 | 5.054 | 4.895 | 4.914 | 274,337 | -0.22(-4.21%) |
Jun 11, 2019 | 5.124 | 5.216 | 5.029 | 5.130 | 419,979 | +0.09(+1.76%) |
Jun 10, 2019 | 5.035 | 5.206 | 5.022 | 5.041 | 300,304 | -0.02(-0.38%) |
Jun 07, 2019 | 5.219 | 5.219 | 4.997 | 5.060 | 553,613 | -0.15(-2.80%) |
Jun 06, 2019 | 4.927 | 5.225 | 4.921 | 5.206 | 974,418 | +0.27(+5.53%) |
Jun 05, 2019 | 4.832 | 4.959 | 4.717 | 4.933 | 611,502 | +0.10(+2.10%) |
Jun 04, 2019 | 4.698 | 4.851 | 4.654 | 4.832 | 670,034 | +0.22(+4.68%) |
Jun 03, 2019 | 4.895 | 4.895 | 4.533 | 4.616 | 1,078,812 | -0.24(-4.97%) |
May 31, 2019 | 4.679 | 4.870 | 4.670 | 4.857 | 936,969 | +0.02(+0.39%) |
May 30, 2019 | 4.806 | 4.940 | 4.768 | 4.838 | 1,254,475 | -0.03(-0.65%) |
May 29, 2019 | 4.749 | 4.873 | 4.603 | 4.870 | 1,789,486 | +0.10(+1.99%) |
May 28, 2019 | 4.889 | 4.889 | 4.610 | 4.775 | 1,737,744 | +0.06(+1.35%) |
May 24, 2019 | 4.571 | 4.870 | 4.571 | 4.711 | 1,576,892 | +0.09(+1.92%) |
May 23, 2019 | 4.254 | 4.800 | 4.204 | 4.622 | 2,677,892 | -0.54(-10.46%) |
May 22, 2019 | 5.270 | 5.333 | 5.130 | 5.162 | 402,688 | -0.08(-1.45%) |
May 21, 2019 | 5.194 | 5.301 | 5.190 | 5.238 | 337,028 | +0.13(+2.61%) |
May 20, 2019 | 5.041 | 5.136 | 5.009 | 5.105 | 203,876 | -0.01(-0.12%) |
May 17, 2019 | 5.136 | 5.205 | 5.086 | 5.111 | 291,060 | -0.08(-1.47%) |
May 16, 2019 | 5.251 | 5.270 | 5.162 | 5.187 | 224,568 | -0.02(-0.37%) |
May 15, 2019 | 4.965 | 5.263 | 4.965 | 5.206 | 319,942 | +0.18(+3.67%) |
May 14, 2019 | 4.978 | 5.086 | 4.895 | 5.022 | 367,701 | +0.09(+1.80%) |
May 13, 2019 | 5.079 | 5.079 | 4.883 | 4.933 | 508,763 | -0.27(-5.13%) |
May 10, 2019 | 5.067 | 5.232 | 5.051 | 5.200 | 348,233 | +0.13(+2.63%) |
May 09, 2019 | 5.187 | 5.187 | 5.022 | 5.067 | 601,509 | -0.17(-3.27%) |
May 08, 2019 | 5.067 | 5.340 | 5.029 | 5.238 | 638,285 | +0.16(+3.12%) |
May 07, 2019 | 5.397 | 5.452 | 4.971 | 5.079 | 1,110,101 | -0.43(-7.83%) |
May 06, 2019 | 5.581 | 5.581 | 5.346 | 5.511 | 1,020,283 | -0.22(-3.77%) |
May 03, 2019 | 5.632 | 5.746 | 5.460 | 5.727 | 647,011 | +0.13(+2.27%) |
May 02, 2019 | 5.543 | 5.717 | 5.460 | 5.600 | 614,909 | +0.04(+0.80%) |