Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.615 | 5.615 | 5.500 | 5.500 | 148,779 | -0.08(-1.43%) |
Jul 30, 2019 | 5.622 | 5.622 | 5.560 | 5.580 | 83,481 | -0.14(-2.53%) |
Jul 29, 2019 | 5.740 | 5.740 | 5.710 | 5.725 | 28,061 | -0.04(-0.78%) |
Jul 26, 2019 | 5.750 | 5.783 | 5.735 | 5.770 | 31,900 | -0.03(-0.52%) |
Jul 25, 2019 | 5.797 | 5.830 | 5.730 | 5.800 | 256,060 | +0.09(+1.58%) |
Jul 24, 2019 | 5.742 | 5.760 | 5.700 | 5.710 | 183,697 | -0.11(-1.89%) |
Jul 23, 2019 | 5.740 | 5.830 | 5.740 | 5.820 | 129,340 | +0.17(+2.92%) |
Jul 22, 2019 | 5.670 | 5.690 | 5.650 | 5.655 | 72,412 | +0.03(+0.44%) |
Jul 19, 2019 | 5.650 | 5.670 | 5.622 | 5.630 | 36,100 | -0.02(-0.35%) |
Jul 18, 2019 | 5.625 | 5.660 | 5.610 | 5.650 | 65,396 | -0.05(-0.88%) |
Jul 17, 2019 | 5.780 | 5.780 | 5.680 | 5.700 | 98,650 | -0.14(-2.48%) |
Jul 16, 2019 | 5.800 | 5.880 | 5.800 | 5.845 | 44,079 | +0.04(+0.60%) |
Jul 15, 2019 | 5.812 | 5.840 | 5.790 | 5.810 | 135,759 | +0.03(+0.59%) |
Jul 12, 2019 | 5.780 | 5.790 | 5.740 | 5.776 | 99,700 | +0.01(+0.10%) |
Jul 11, 2019 | 5.808 | 5.830 | 5.760 | 5.770 | 65,237 | +0.00(+0.00%) |
Jul 10, 2019 | 5.790 | 5.800 | 5.750 | 5.770 | 76,871 | +0.06(+1.09%) |
Jul 09, 2019 | 5.722 | 5.740 | 5.690 | 5.708 | 126,104 | -0.12(-1.99%) |
Jul 08, 2019 | 5.830 | 5.878 | 5.820 | 5.824 | 89,938 | -0.16(-2.61%) |
Jul 05, 2019 | 5.950 | 5.980 | 5.895 | 5.980 | 35,400 | -0.07(-1.16%) |
Jul 03, 2019 | 6.040 | 6.080 | 6.040 | 6.050 | 28,400 | +0.07(+1.17%) |
Jul 02, 2019 | 5.999 | 6.030 | 5.970 | 5.980 | 53,261 | -0.05(-0.91%) |
Jul 01, 2019 | 6.100 | 6.120 | 6.010 | 6.035 | 53,312 | -0.12(-1.87%) |
Jun 28, 2019 | 6.130 | 6.150 | 6.100 | 6.150 | 74,800 | +0.16(+2.67%) |
Jun 27, 2019 | 6.010 | 6.029 | 5.980 | 5.990 | 39,182 | +0.01(+0.17%) |
Jun 26, 2019 | 5.970 | 6.006 | 5.960 | 5.980 | 48,404 | +0.10(+1.70%) |
Jun 25, 2019 | 5.910 | 5.940 | 5.865 | 5.880 | 64,955 | -0.13(-2.24%) |
Jun 24, 2019 | 6.030 | 6.060 | 6.008 | 6.015 | 70,984 | -0.02(-0.36%) |
Jun 21, 2019 | 6.005 | 6.040 | 5.990 | 6.037 | 112,200 | +0.06(+0.94%) |
Jun 20, 2019 | 5.960 | 6.010 | 5.960 | 5.981 | 321,752 | +0.14(+2.41%) |
Jun 19, 2019 | 5.820 | 5.860 | 5.797 | 5.840 | 82,450 | +0.23(+4.10%) |
Jun 18, 2019 | 5.510 | 5.680 | 5.510 | 5.610 | 351,943 | +0.08(+1.45%) |
Jun 17, 2019 | 5.510 | 5.549 | 5.500 | 5.530 | 125,580 | +0.15(+2.79%) |
Jun 14, 2019 | 5.425 | 5.430 | 5.380 | 5.380 | 178,300 | +0.00(+0.00%) |
Jun 13, 2019 | 5.450 | 5.450 | 5.380 | 5.380 | 83,519 | +0.01(+0.19%) |
Jun 12, 2019 | 5.340 | 5.405 | 5.300 | 5.370 | 101,153 | -0.08(-1.47%) |
Jun 11, 2019 | 5.540 | 5.550 | 5.430 | 5.450 | 572,716 | -0.01(-0.18%) |
Jun 10, 2019 | 5.460 | 5.480 | 5.430 | 5.460 | 144,364 | +0.00(+0.09%) |
Jun 07, 2019 | 5.394 | 5.475 | 5.385 | 5.455 | 101,400 | +0.15(+2.73%) |
Jun 06, 2019 | 5.300 | 5.350 | 5.270 | 5.310 | 143,586 | -0.01(-0.19%) |
Jun 05, 2019 | 5.345 | 5.350 | 5.320 | 5.320 | 121,149 | -0.04(-0.75%) |
Jun 04, 2019 | 5.330 | 5.365 | 5.310 | 5.360 | 321,929 | +0.22(+4.28%) |
Jun 03, 2019 | 5.155 | 5.170 | 5.110 | 5.140 | 534,052 | -0.07(-1.34%) |
May 31, 2019 | 5.280 | 5.290 | 5.180 | 5.210 | 149,300 | -0.10(-1.88%) |
May 30, 2019 | 5.310 | 5.320 | 5.280 | 5.310 | 127,774 | +0.01(+0.21%) |
May 29, 2019 | 5.320 | 5.330 | 5.250 | 5.299 | 549,158 | -0.01(-0.21%) |
May 28, 2019 | 5.230 | 5.370 | 5.230 | 5.310 | 162,190 | -0.10(-1.85%) |
May 24, 2019 | 5.280 | 5.420 | 5.280 | 5.410 | 186,800 | -0.02(-0.37%) |
May 23, 2019 | 5.480 | 5.486 | 5.430 | 5.430 | 94,747 | -0.27(-4.74%) |
May 22, 2019 | 5.720 | 5.758 | 5.690 | 5.700 | 180,552 | -0.02(-0.35%) |
May 21, 2019 | 5.700 | 5.780 | 5.680 | 5.720 | 163,703 | +0.11(+1.96%) |
May 20, 2019 | 5.630 | 5.718 | 5.580 | 5.610 | 685,794 | -0.26(-4.51%) |
May 17, 2019 | 5.928 | 5.947 | 5.850 | 5.875 | 49,700 | -0.03(-0.42%) |
May 16, 2019 | 5.880 | 5.950 | 5.870 | 5.900 | 167,271 | +0.06(+1.03%) |
May 15, 2019 | 5.770 | 5.886 | 5.750 | 5.840 | 204,695 | -0.03(-0.51%) |
May 14, 2019 | 5.910 | 5.910 | 5.870 | 5.870 | 204,467 | +0.01(+0.26%) |
May 13, 2019 | 5.920 | 5.920 | 5.840 | 5.855 | 274,549 | -0.29(-4.67%) |
May 10, 2019 | 6.105 | 6.190 | 6.050 | 6.142 | 79,900 | +0.03(+0.41%) |
May 09, 2019 | 6.070 | 6.190 | 6.030 | 6.117 | 72,325 | -0.12(-1.97%) |
May 08, 2019 | 6.260 | 6.290 | 6.230 | 6.240 | 152,745 | -0.01(-0.16%) |
May 07, 2019 | 6.260 | 6.270 | 6.200 | 6.250 | 39,170 | -0.04(-0.64%) |
May 06, 2019 | 6.210 | 6.300 | 6.200 | 6.290 | 134,268 | -0.20(-3.04%) |
May 03, 2019 | 6.500 | 6.530 | 6.460 | 6.487 | 41,100 | +0.05(+0.74%) |
May 02, 2019 | 6.470 | 6.470 | 6.400 | 6.440 | 66,206 | -0.02(-0.31%) |