Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.780 | 5.820 | 5.740 | 5.780 | 6,409 | +0.05(+0.87%) |
Jul 30, 2019 | 5.610 | 5.740 | 5.600 | 5.730 | 20,607 | +0.12(+2.14%) |
Jul 29, 2019 | 5.480 | 5.610 | 5.430 | 5.610 | 29,835 | +0.19(+3.51%) |
Jul 26, 2019 | 5.480 | 5.500 | 5.360 | 5.420 | 19,800 | -0.03(-0.55%) |
Jul 25, 2019 | 5.710 | 5.710 | 5.420 | 5.450 | 29,392 | -0.31(-5.38%) |
Jul 24, 2019 | 5.810 | 5.850 | 5.540 | 5.760 | 40,475 | -0.03(-0.52%) |
Jul 23, 2019 | 5.830 | 5.890 | 5.701 | 5.790 | 52,390 | -0.01(-0.17%) |
Jul 22, 2019 | 5.610 | 5.900 | 5.530 | 5.800 | 61,856 | +0.17(+3.02%) |
Jul 19, 2019 | 5.750 | 5.820 | 5.630 | 5.630 | 91,400 | -0.13(-2.26%) |
Jul 18, 2019 | 5.750 | 5.840 | 5.750 | 5.760 | 7,428 | +0.00(+0.00%) |
Jul 17, 2019 | 5.880 | 5.880 | 5.720 | 5.760 | 134,898 | -0.11(-1.87%) |
Jul 16, 2019 | 5.820 | 5.890 | 5.775 | 5.870 | 9,137 | +0.04(+0.69%) |
Jul 15, 2019 | 5.850 | 5.870 | 5.740 | 5.830 | 102,617 | +0.01(+0.17%) |
Jul 12, 2019 | 5.800 | 5.850 | 5.750 | 5.820 | 96,700 | -0.03(-0.51%) |
Jul 11, 2019 | 5.700 | 5.850 | 5.640 | 5.850 | 202,639 | +0.20(+3.54%) |
Jul 10, 2019 | 5.700 | 5.800 | 5.560 | 5.650 | 92,933 | +0.04(+0.71%) |
Jul 09, 2019 | 5.790 | 5.872 | 5.580 | 5.610 | 39,413 | -0.25(-4.27%) |
Jul 08, 2019 | 5.660 | 5.920 | 5.660 | 5.860 | 20,876 | +0.14(+2.45%) |
Jul 05, 2019 | 5.820 | 5.820 | 5.660 | 5.720 | 49,800 | -0.10(-1.72%) |
Jul 03, 2019 | 5.850 | 5.850 | 5.720 | 5.820 | 10,200 | +0.02(+0.34%) |
Jul 02, 2019 | 5.680 | 5.800 | 5.675 | 5.800 | 29,565 | +0.10(+1.75%) |
Jul 01, 2019 | 5.860 | 5.950 | 5.680 | 5.700 | 12,370 | -0.08(-1.38%) |
Jun 28, 2019 | 5.800 | 5.800 | 5.680 | 5.780 | 77,100 | -0.02(-0.34%) |
Jun 27, 2019 | 5.780 | 5.820 | 5.700 | 5.800 | 18,828 | +0.03(+0.52%) |
Jun 26, 2019 | 5.740 | 5.780 | 5.530 | 5.770 | 43,610 | -0.01(-0.17%) |
Jun 25, 2019 | 5.580 | 5.787 | 5.580 | 5.780 | 52,068 | +0.23(+4.14%) |
Jun 24, 2019 | 5.610 | 5.610 | 5.445 | 5.550 | 36,876 | -0.04(-0.72%) |
Jun 21, 2019 | 5.500 | 5.680 | 5.475 | 5.590 | 48,000 | +0.05(+0.90%) |
Jun 20, 2019 | 5.500 | 5.650 | 5.110 | 5.540 | 123,787 | +0.19(+3.55%) |
Jun 19, 2019 | 6.000 | 6.030 | 4.820 | 5.350 | 148,943 | -0.42(-7.28%) |
Jun 18, 2019 | 5.950 | 6.185 | 5.560 | 5.770 | 219,837 | -0.26(-4.31%) |
Jun 17, 2019 | 6.350 | 6.460 | 5.600 | 6.030 | 182,558 | -0.29(-4.59%) |
Jun 14, 2019 | 6.390 | 6.480 | 6.140 | 6.320 | 166,400 | -0.13(-2.02%) |
Jun 13, 2019 | 6.530 | 6.620 | 6.150 | 6.450 | 146,228 | -0.07(-1.07%) |
Jun 12, 2019 | 6.540 | 6.550 | 6.460 | 6.520 | 27,043 | -0.05(-0.76%) |
Jun 11, 2019 | 6.860 | 6.860 | 6.465 | 6.570 | 54,095 | -0.18(-2.67%) |
Jun 10, 2019 | 6.790 | 6.790 | 6.460 | 6.750 | 166,535 | +0.01(+0.15%) |
Jun 07, 2019 | 6.720 | 6.810 | 6.600 | 6.740 | 14,500 | +0.03(+0.45%) |
Jun 06, 2019 | 6.750 | 6.800 | 6.679 | 6.710 | 133,385 | -0.04(-0.59%) |
Jun 05, 2019 | 6.870 | 6.980 | 6.660 | 6.750 | 30,992 | -0.10(-1.46%) |
Jun 04, 2019 | 6.520 | 6.860 | 6.250 | 6.850 | 155,182 | +0.56(+8.90%) |
Jun 03, 2019 | 6.430 | 6.440 | 6.290 | 6.290 | 18,770 | -0.10(-1.56%) |
May 31, 2019 | 6.340 | 6.440 | 6.300 | 6.390 | 12,800 | -0.01(-0.16%) |
May 30, 2019 | 6.440 | 6.440 | 6.390 | 6.400 | 6,450 | +0.02(+0.31%) |
May 29, 2019 | 6.270 | 6.440 | 6.200 | 6.380 | 65,323 | -0.05(-0.78%) |
May 28, 2019 | 6.440 | 6.550 | 6.420 | 6.430 | 12,813 | -0.01(-0.16%) |
May 24, 2019 | 6.290 | 6.490 | 6.250 | 6.440 | 18,600 | +0.18(+2.88%) |
May 23, 2019 | 6.370 | 6.480 | 6.210 | 6.260 | 223,841 | -0.21(-3.25%) |
May 22, 2019 | 6.470 | 6.540 | 6.350 | 6.470 | 19,187 | -0.09(-1.37%) |
May 21, 2019 | 6.620 | 6.660 | 6.525 | 6.560 | 21,358 | -0.08(-1.20%) |
May 20, 2019 | 6.410 | 6.700 | 6.370 | 6.640 | 32,145 | +0.17(+2.63%) |
May 17, 2019 | 6.400 | 6.600 | 6.380 | 6.470 | 26,200 | -0.03(-0.46%) |
May 16, 2019 | 6.540 | 6.560 | 6.440 | 6.500 | 19,322 | -0.08(-1.22%) |
May 15, 2019 | 6.270 | 6.760 | 6.270 | 6.580 | 49,389 | +0.24(+3.79%) |
May 14, 2019 | 6.220 | 6.370 | 6.210 | 6.340 | 18,585 | +0.15(+2.42%) |
May 13, 2019 | 6.470 | 6.470 | 6.170 | 6.190 | 22,922 | -0.34(-5.21%) |
May 10, 2019 | 6.610 | 6.630 | 6.500 | 6.530 | 23,900 | -0.03(-0.46%) |
May 09, 2019 | 6.600 | 6.700 | 6.560 | 6.560 | 30,507 | -0.11(-1.65%) |
May 08, 2019 | 6.700 | 6.700 | 6.520 | 6.670 | 25,757 | -0.04(-0.60%) |
May 07, 2019 | 6.660 | 6.780 | 6.610 | 6.710 | 12,559 | +0.01(+0.15%) |
May 06, 2019 | 6.600 | 6.740 | 6.580 | 6.700 | 19,451 | -0.08(-1.18%) |
May 03, 2019 | 6.750 | 6.900 | 6.685 | 6.780 | 30,900 | +0.10(+1.50%) |
May 02, 2019 | 6.630 | 6.710 | 6.630 | 6.680 | 14,229 | -0.01(-0.15%) |