Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.102 | 6.111 | 5.894 | 5.952 | 41,617,812 | -0.14(-2.24%) |
Jul 30, 2019 | 6.121 | 6.251 | 6.066 | 6.089 | 34,253,212 | -0.22(-3.51%) |
Jul 29, 2019 | 6.336 | 6.339 | 6.232 | 6.310 | 25,602,976 | +0.00(+0.00%) |
Jul 26, 2019 | 6.251 | 6.368 | 6.170 | 6.310 | 29,547,200 | +0.14(+2.21%) |
Jul 25, 2019 | 6.336 | 6.342 | 6.154 | 6.173 | 26,376,192 | -0.23(-3.56%) |
Jul 24, 2019 | 6.427 | 6.512 | 6.375 | 6.401 | 23,070,648 | -0.01(-0.20%) |
Jul 23, 2019 | 6.375 | 6.447 | 6.310 | 6.414 | 26,171,456 | +0.01(+0.10%) |
Jul 22, 2019 | 6.401 | 6.456 | 6.326 | 6.407 | 20,348,620 | +0.11(+1.76%) |
Jul 19, 2019 | 6.427 | 6.453 | 6.284 | 6.297 | 26,936,152 | -0.17(-2.62%) |
Jul 18, 2019 | 6.303 | 6.471 | 6.303 | 6.466 | 24,722,384 | +0.18(+2.79%) |
Jul 17, 2019 | 6.297 | 6.362 | 6.261 | 6.290 | 16,053,451 | +0.03(+0.52%) |
Jul 16, 2019 | 6.271 | 6.316 | 6.235 | 6.258 | 18,555,556 | +0.01(+0.10%) |
Jul 15, 2019 | 6.342 | 6.368 | 6.238 | 6.251 | 16,543,295 | -0.09(-1.44%) |
Jul 12, 2019 | 6.427 | 6.460 | 6.329 | 6.342 | 22,161,860 | -0.07(-1.12%) |
Jul 11, 2019 | 6.368 | 6.420 | 6.329 | 6.414 | 19,406,508 | +0.01(+0.20%) |
Jul 10, 2019 | 6.453 | 6.489 | 6.381 | 6.401 | 33,062,558 | +0.05(+0.72%) |
Jul 09, 2019 | 6.264 | 6.404 | 6.225 | 6.355 | 24,224,084 | +0.02(+0.31%) |
Jul 08, 2019 | 6.349 | 6.362 | 6.303 | 6.336 | 17,745,876 | +0.01(+0.21%) |
Jul 05, 2019 | 6.245 | 6.355 | 6.209 | 6.323 | 35,522,712 | +0.21(+3.51%) |
Jul 03, 2019 | 6.030 | 6.147 | 6.027 | 6.108 | 10,167,947 | +0.03(+0.54%) |
Jul 02, 2019 | 6.069 | 6.157 | 5.978 | 6.076 | 22,645,874 | -0.04(-0.64%) |
Jul 01, 2019 | 6.225 | 6.251 | 6.063 | 6.115 | 22,931,962 | -0.01(-0.17%) |
Jun 28, 2019 | 6.158 | 6.184 | 6.112 | 6.125 | 26,575,742 | +0.01(+0.21%) |
Jun 27, 2019 | 6.067 | 6.158 | 5.972 | 6.112 | 26,887,736 | -0.03(-0.42%) |
Jun 26, 2019 | 6.093 | 6.154 | 6.024 | 6.138 | 24,332,022 | +0.12(+2.05%) |
Jun 25, 2019 | 6.119 | 6.138 | 5.989 | 6.015 | 37,000,540 | -0.11(-1.80%) |
Jun 24, 2019 | 6.106 | 6.197 | 6.067 | 6.125 | 23,205,680 | +0.03(+0.53%) |
Jun 21, 2019 | 6.021 | 6.125 | 6.015 | 6.093 | 27,064,796 | +0.03(+0.54%) |
Jun 20, 2019 | 6.028 | 6.106 | 6.018 | 6.060 | 22,216,590 | +0.12(+1.97%) |
Jun 19, 2019 | 5.826 | 5.979 | 5.774 | 5.943 | 29,027,382 | +0.11(+1.90%) |
Jun 18, 2019 | 5.755 | 5.859 | 5.748 | 5.833 | 21,224,696 | +0.16(+2.87%) |
Jun 17, 2019 | 5.690 | 5.742 | 5.657 | 5.670 | 19,351,826 | +0.00(+0.00%) |
Jun 14, 2019 | 5.677 | 5.693 | 5.589 | 5.670 | 32,561,878 | -0.08(-1.47%) |
Jun 13, 2019 | 5.781 | 5.846 | 5.683 | 5.755 | 38,880,644 | -0.07(-1.23%) |
Jun 12, 2019 | 5.865 | 5.956 | 5.807 | 5.826 | 27,626,962 | -0.05(-0.88%) |
Jun 11, 2019 | 5.852 | 5.885 | 5.755 | 5.878 | 34,323,904 | +0.05(+0.78%) |
Jun 10, 2019 | 5.800 | 5.839 | 5.709 | 5.833 | 28,341,704 | -0.05(-0.88%) |
Jun 07, 2019 | 5.826 | 5.940 | 5.813 | 5.885 | 26,171,274 | +0.09(+1.57%) |
Jun 06, 2019 | 5.807 | 5.852 | 5.755 | 5.794 | 12,890,388 | +0.04(+0.68%) |
Jun 05, 2019 | 5.885 | 5.891 | 5.709 | 5.755 | 18,270,956 | -0.13(-2.21%) |
Jun 04, 2019 | 5.859 | 5.904 | 5.826 | 5.885 | 25,763,794 | +0.06(+1.00%) |
Jun 03, 2019 | 5.859 | 5.865 | 5.781 | 5.826 | 21,060,410 | +0.04(+0.72%) |
May 31, 2019 | 5.739 | 5.869 | 5.733 | 5.785 | 27,361,186 | +0.07(+1.25%) |
May 30, 2019 | 5.694 | 5.785 | 5.694 | 5.713 | 18,041,176 | +0.07(+1.27%) |
May 29, 2019 | 5.551 | 5.697 | 5.531 | 5.642 | 37,900,104 | +0.18(+3.21%) |
May 28, 2019 | 5.408 | 5.512 | 5.375 | 5.466 | 29,720,912 | +0.08(+1.57%) |
May 24, 2019 | 5.427 | 5.427 | 5.336 | 5.382 | 27,389,956 | -0.02(-0.36%) |
May 23, 2019 | 5.336 | 5.434 | 5.310 | 5.401 | 38,972,940 | -0.01(-0.12%) |
May 22, 2019 | 5.414 | 5.460 | 5.336 | 5.408 | 40,410,032 | +0.06(+1.09%) |
May 21, 2019 | 5.174 | 5.401 | 5.135 | 5.349 | 54,042,496 | +0.22(+4.31%) |
May 20, 2019 | 4.998 | 5.148 | 4.979 | 5.128 | 57,049,152 | +0.14(+2.87%) |
May 17, 2019 | 5.063 | 5.109 | 4.933 | 4.985 | 51,760,604 | -0.08(-1.54%) |
May 16, 2019 | 5.096 | 5.148 | 5.031 | 5.063 | 22,443,650 | -0.09(-1.77%) |
May 15, 2019 | 5.063 | 5.203 | 5.050 | 5.154 | 22,506,466 | -0.05(-1.00%) |
May 14, 2019 | 5.252 | 5.258 | 5.177 | 5.206 | 19,212,666 | +0.01(+0.13%) |
May 13, 2019 | 5.213 | 5.239 | 5.174 | 5.200 | 33,589,272 | -0.15(-2.79%) |
May 10, 2019 | 5.401 | 5.421 | 5.252 | 5.349 | 18,007,850 | +0.00(+0.00%) |
May 09, 2019 | 5.336 | 5.421 | 5.278 | 5.349 | 26,484,370 | -0.09(-1.67%) |
May 08, 2019 | 5.479 | 5.531 | 5.440 | 5.440 | 21,958,716 | +0.08(+1.58%) |
May 07, 2019 | 5.297 | 5.356 | 5.206 | 5.356 | 44,892,064 | -0.06(-1.20%) |
May 06, 2019 | 5.460 | 5.486 | 5.414 | 5.421 | 23,243,464 | -0.16(-2.91%) |
May 03, 2019 | 5.590 | 5.629 | 5.557 | 5.583 | 59,776,608 | -0.01(-0.12%) |
May 02, 2019 | 5.538 | 5.629 | 5.518 | 5.590 | 17,210,776 | +0.05(+0.87%) |