Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.040 | 6.070 | 5.830 | 5.880 | 37,568 | -0.16(-2.65%) |
Jul 30, 2019 | 6.010 | 6.100 | 5.950 | 6.040 | 27,395 | -0.01(-0.17%) |
Jul 29, 2019 | 6.050 | 6.190 | 6.000 | 6.050 | 60,457 | +0.01(+0.17%) |
Jul 26, 2019 | 6.000 | 6.050 | 5.890 | 6.040 | 59,800 | +0.05(+0.83%) |
Jul 25, 2019 | 6.000 | 6.030 | 5.740 | 5.990 | 50,825 | +0.04(+0.67%) |
Jul 24, 2019 | 5.790 | 6.010 | 5.790 | 5.950 | 37,212 | +0.15(+2.59%) |
Jul 23, 2019 | 5.780 | 5.840 | 5.703 | 5.800 | 18,713 | +0.00(+0.00%) |
Jul 22, 2019 | 5.850 | 5.930 | 5.700 | 5.800 | 35,445 | -0.08(-1.36%) |
Jul 19, 2019 | 5.800 | 5.890 | 5.720 | 5.880 | 19,400 | +0.05(+0.86%) |
Jul 18, 2019 | 5.810 | 5.918 | 5.770 | 5.830 | 22,020 | +0.10(+1.75%) |
Jul 17, 2019 | 5.650 | 5.810 | 5.650 | 5.730 | 34,334 | +0.09(+1.60%) |
Jul 16, 2019 | 5.920 | 6.000 | 5.630 | 5.640 | 102,104 | -0.34(-5.69%) |
Jul 15, 2019 | 5.980 | 6.000 | 5.860 | 5.980 | 17,402 | -0.02(-0.33%) |
Jul 12, 2019 | 6.000 | 6.140 | 5.950 | 6.000 | 59,600 | +0.00(+0.00%) |
Jul 11, 2019 | 5.900 | 6.030 | 5.870 | 6.000 | 38,094 | +0.12(+2.04%) |
Jul 10, 2019 | 6.020 | 6.200 | 5.830 | 5.880 | 61,034 | -0.07(-1.18%) |
Jul 09, 2019 | 6.150 | 6.180 | 5.861 | 5.950 | 73,731 | -0.20(-3.25%) |
Jul 08, 2019 | 6.000 | 6.250 | 5.900 | 6.150 | 118,297 | +0.21(+3.54%) |
Jul 05, 2019 | 5.750 | 5.950 | 5.590 | 5.940 | 32,000 | +0.19(+3.30%) |
Jul 03, 2019 | 5.690 | 5.900 | 5.527 | 5.750 | 23,900 | +0.02(+0.35%) |
Jul 02, 2019 | 5.770 | 5.771 | 5.660 | 5.730 | 26,361 | -0.01(-0.17%) |
Jul 01, 2019 | 5.530 | 6.070 | 5.530 | 5.740 | 122,710 | +0.24(+4.36%) |
Jun 28, 2019 | 5.260 | 5.710 | 5.260 | 5.500 | 86,200 | +0.30(+5.77%) |
Jun 27, 2019 | 5.200 | 5.310 | 5.110 | 5.200 | 268,970 | +0.04(+0.78%) |
Jun 26, 2019 | 5.150 | 5.400 | 5.050 | 5.160 | 81,578 | +0.06(+1.18%) |
Jun 25, 2019 | 5.700 | 5.704 | 4.950 | 5.100 | 159,035 | -0.66(-11.46%) |
Jun 24, 2019 | 5.930 | 6.000 | 5.760 | 5.760 | 28,660 | -0.21(-3.52%) |
Jun 21, 2019 | 5.960 | 5.990 | 5.860 | 5.970 | 28,800 | +0.01(+0.17%) |
Jun 20, 2019 | 6.100 | 6.240 | 5.850 | 5.960 | 35,594 | -0.06(-1.00%) |
Jun 19, 2019 | 6.090 | 6.140 | 5.720 | 6.020 | 43,964 | -0.12(-1.95%) |
Jun 18, 2019 | 6.140 | 6.230 | 6.000 | 6.140 | 83,240 | +0.13(+2.16%) |
Jun 17, 2019 | 6.000 | 6.100 | 5.813 | 6.010 | 94,895 | -0.01(-0.17%) |
Jun 14, 2019 | 6.120 | 6.165 | 5.960 | 6.020 | 96,200 | -0.20(-3.22%) |
Jun 13, 2019 | 6.320 | 6.320 | 6.080 | 6.220 | 94,866 | +0.08(+1.30%) |
Jun 12, 2019 | 6.120 | 6.200 | 6.000 | 6.140 | 60,150 | +0.11(+1.82%) |
Jun 11, 2019 | 5.800 | 6.280 | 5.660 | 6.030 | 119,437 | +0.21(+3.70%) |
Jun 10, 2019 | 5.650 | 6.000 | 5.650 | 5.815 | 62,288 | +0.22(+3.84%) |
Jun 07, 2019 | 5.540 | 5.860 | 5.260 | 5.600 | 67,200 | -0.01(-0.18%) |
Jun 06, 2019 | 5.820 | 5.820 | 5.550 | 5.610 | 87,874 | -0.06(-1.06%) |
Jun 05, 2019 | 5.620 | 5.760 | 5.560 | 5.670 | 47,852 | +0.12(+2.16%) |
Jun 04, 2019 | 5.510 | 5.600 | 5.411 | 5.550 | 46,351 | +0.05(+0.91%) |
Jun 03, 2019 | 5.480 | 5.500 | 5.372 | 5.500 | 21,935 | +0.13(+2.42%) |
May 31, 2019 | 5.550 | 5.680 | 5.260 | 5.370 | 55,500 | -0.22(-3.94%) |
May 30, 2019 | 5.450 | 5.730 | 5.450 | 5.590 | 52,882 | +0.15(+2.76%) |
May 29, 2019 | 5.630 | 5.689 | 5.430 | 5.440 | 59,585 | -0.28(-4.90%) |
May 28, 2019 | 5.720 | 5.748 | 5.605 | 5.720 | 40,992 | -0.04(-0.69%) |
May 24, 2019 | 5.864 | 5.910 | 5.723 | 5.760 | 17,700 | -0.09(-1.54%) |
May 23, 2019 | 5.950 | 5.960 | 5.780 | 5.850 | 18,194 | -0.11(-1.85%) |
May 22, 2019 | 5.970 | 6.110 | 5.950 | 5.960 | 13,634 | -0.07(-1.16%) |
May 21, 2019 | 6.100 | 6.120 | 6.010 | 6.030 | 13,661 | +0.00(+0.00%) |
May 20, 2019 | 6.080 | 6.140 | 5.955 | 6.030 | 61,255 | -0.02(-0.33%) |
May 17, 2019 | 6.030 | 6.130 | 5.975 | 6.050 | 38,200 | -0.03(-0.49%) |
May 16, 2019 | 6.050 | 6.250 | 5.997 | 6.080 | 23,595 | -0.04(-0.73%) |
May 15, 2019 | 6.010 | 6.160 | 6.000 | 6.125 | 36,251 | +0.12(+2.08%) |
May 14, 2019 | 6.050 | 6.100 | 5.922 | 6.000 | 49,985 | -0.04(-0.66%) |
May 13, 2019 | 6.160 | 6.249 | 5.830 | 6.040 | 71,655 | -0.33(-5.18%) |
May 10, 2019 | 5.850 | 6.420 | 5.760 | 6.370 | 81,700 | +0.03(+0.47%) |
May 09, 2019 | 6.600 | 6.640 | 6.260 | 6.340 | 38,196 | -0.29(-4.37%) |
May 08, 2019 | 6.730 | 6.775 | 6.630 | 6.630 | 34,247 | -0.11(-1.63%) |
May 07, 2019 | 6.720 | 6.810 | 6.640 | 6.740 | 30,249 | +0.03(+0.45%) |
May 06, 2019 | 6.710 | 6.730 | 6.575 | 6.710 | 39,356 | -0.02(-0.30%) |
May 03, 2019 | 6.600 | 6.850 | 6.465 | 6.730 | 39,900 | +0.13(+1.97%) |
May 02, 2019 | 6.530 | 6.610 | 6.420 | 6.600 | 33,346 | +0.09(+1.38%) |