Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.367 | 6.367 | 5.894 | 5.923 | 3,253,750 | -0.46(-7.25%) |
Jul 30, 2019 | 6.367 | 6.415 | 6.309 | 6.386 | 1,635,045 | +0.12(+1.85%) |
Jul 29, 2019 | 6.222 | 6.280 | 6.116 | 6.270 | 1,602,483 | +0.05(+0.78%) |
Jul 26, 2019 | 6.492 | 6.502 | 6.164 | 6.222 | 1,410,403 | -0.03(-0.46%) |
Jul 25, 2019 | 6.579 | 6.608 | 6.222 | 6.251 | 2,598,416 | -0.33(-4.99%) |
Jul 24, 2019 | 6.270 | 6.579 | 6.270 | 6.579 | 2,812,349 | +0.34(+5.41%) |
Jul 23, 2019 | 6.203 | 6.333 | 6.116 | 6.242 | 3,480,215 | -0.05(-0.77%) |
Jul 22, 2019 | 6.338 | 6.386 | 6.203 | 6.290 | 2,347,433 | +0.00(+0.00%) |
Jul 19, 2019 | 6.184 | 6.459 | 6.116 | 6.290 | 4,463,824 | +0.09(+1.40%) |
Jul 18, 2019 | 5.721 | 6.203 | 5.643 | 6.203 | 4,820,685 | +0.51(+8.98%) |
Jul 17, 2019 | 5.499 | 5.692 | 5.436 | 5.692 | 1,947,049 | +0.24(+4.42%) |
Jul 16, 2019 | 5.460 | 5.557 | 5.431 | 5.450 | 1,051,315 | -0.03(-0.53%) |
Jul 15, 2019 | 5.499 | 5.528 | 5.412 | 5.479 | 800,326 | -0.01(-0.18%) |
Jul 12, 2019 | 5.402 | 5.499 | 5.383 | 5.489 | 1,180,484 | +0.11(+1.97%) |
Jul 11, 2019 | 5.364 | 5.431 | 5.325 | 5.383 | 1,554,390 | -0.01(-0.18%) |
Jul 10, 2019 | 5.393 | 5.422 | 5.306 | 5.393 | 1,349,636 | +0.10(+1.82%) |
Jul 09, 2019 | 5.190 | 5.306 | 5.142 | 5.296 | 1,474,216 | +0.10(+1.86%) |
Jul 08, 2019 | 5.393 | 5.393 | 5.200 | 5.200 | 1,389,714 | -0.14(-2.71%) |
Jul 05, 2019 | 5.335 | 5.383 | 5.200 | 5.344 | 1,542,052 | -0.11(-1.95%) |
Jul 03, 2019 | 5.547 | 5.547 | 5.431 | 5.450 | 1,076,513 | -0.01(-0.18%) |
Jul 02, 2019 | 5.258 | 5.479 | 5.219 | 5.460 | 1,812,146 | +0.27(+5.20%) |
Jul 01, 2019 | 5.258 | 5.306 | 5.164 | 5.190 | 1,411,551 | -0.15(-2.89%) |
Jun 28, 2019 | 5.441 | 5.441 | 5.315 | 5.344 | 1,188,881 | -0.10(-1.77%) |
Jun 27, 2019 | 5.402 | 5.470 | 5.354 | 5.441 | 1,132,527 | -0.03(-0.53%) |
Jun 26, 2019 | 5.479 | 5.566 | 5.412 | 5.470 | 1,428,439 | -0.14(-2.41%) |
Jun 25, 2019 | 5.614 | 5.711 | 5.499 | 5.605 | 2,642,457 | +0.02(+0.35%) |
Jun 24, 2019 | 5.499 | 5.595 | 5.460 | 5.586 | 2,679,068 | +0.12(+2.12%) |
Jun 21, 2019 | 5.450 | 5.494 | 5.354 | 5.470 | 2,847,551 | +0.01(+0.18%) |
Jun 20, 2019 | 5.595 | 5.634 | 5.422 | 5.460 | 3,117,447 | +0.12(+2.17%) |
Jun 19, 2019 | 5.402 | 5.402 | 5.267 | 5.344 | 1,726,361 | +0.02(+0.36%) |
Jun 18, 2019 | 5.296 | 5.402 | 5.267 | 5.325 | 1,043,279 | +0.00(+0.00%) |
Jun 17, 2019 | 5.248 | 5.354 | 5.238 | 5.325 | 953,835 | +0.07(+1.28%) |
Jun 14, 2019 | 5.354 | 5.383 | 5.204 | 5.258 | 1,607,462 | +0.00(+0.00%) |
Jun 13, 2019 | 5.238 | 5.306 | 5.219 | 5.258 | 892,044 | +0.02(+0.37%) |
Jun 12, 2019 | 5.122 | 5.301 | 5.122 | 5.238 | 1,322,223 | +0.13(+2.45%) |
Jun 11, 2019 | 5.142 | 5.190 | 5.084 | 5.113 | 1,276,553 | -0.05(-0.93%) |
Jun 10, 2019 | 5.209 | 5.232 | 5.074 | 5.161 | 1,489,547 | -0.12(-2.19%) |
Jun 07, 2019 | 5.412 | 5.439 | 5.258 | 5.277 | 1,015,768 | -0.09(-1.62%) |
Jun 06, 2019 | 5.344 | 5.412 | 5.315 | 5.364 | 860,969 | +0.02(+0.36%) |
Jun 05, 2019 | 5.431 | 5.499 | 5.306 | 5.344 | 1,343,450 | -0.03(-0.54%) |
Jun 04, 2019 | 5.431 | 5.441 | 5.306 | 5.373 | 1,828,678 | -0.04(-0.71%) |
Jun 03, 2019 | 5.354 | 5.431 | 5.258 | 5.412 | 1,977,692 | +0.15(+2.94%) |
May 31, 2019 | 5.007 | 5.273 | 4.987 | 5.258 | 2,291,413 | +0.32(+6.45%) |
May 30, 2019 | 4.843 | 4.978 | 4.786 | 4.939 | 1,702,777 | +0.12(+2.40%) |
May 29, 2019 | 4.814 | 4.862 | 4.795 | 4.823 | 986,750 | +0.00(+0.00%) |
May 28, 2019 | 4.843 | 4.891 | 4.814 | 4.823 | 1,094,175 | -0.07(-1.38%) |
May 24, 2019 | 4.852 | 4.939 | 4.852 | 4.891 | 480,051 | +0.00(+0.00%) |
May 23, 2019 | 4.958 | 5.016 | 4.872 | 4.891 | 743,072 | +0.00(+0.00%) |
May 22, 2019 | 4.939 | 5.045 | 4.881 | 4.891 | 731,344 | -0.07(-1.36%) |
May 21, 2019 | 4.920 | 4.978 | 4.901 | 4.958 | 758,178 | +0.01(+0.19%) |
May 20, 2019 | 5.016 | 5.036 | 4.920 | 4.949 | 470,297 | -0.08(-1.54%) |
May 17, 2019 | 4.930 | 5.060 | 4.930 | 5.026 | 1,465,550 | +0.03(+0.58%) |
May 16, 2019 | 4.958 | 5.002 | 4.930 | 4.997 | 872,457 | +0.01(+0.19%) |
May 15, 2019 | 4.958 | 5.065 | 4.958 | 4.987 | 648,043 | +0.00(+0.00%) |
May 14, 2019 | 5.055 | 5.084 | 4.910 | 4.987 | 636,421 | -0.05(-0.96%) |
May 13, 2019 | 4.949 | 5.055 | 4.920 | 5.036 | 1,750,890 | +0.14(+2.96%) |
May 10, 2019 | 4.968 | 5.007 | 4.872 | 4.891 | 1,296,480 | -0.04(-0.78%) |
May 09, 2019 | 4.939 | 5.007 | 4.910 | 4.930 | 1,174,947 | -0.01(-0.20%) |
May 08, 2019 | 5.132 | 5.132 | 4.920 | 4.939 | 1,832,562 | -0.17(-3.40%) |
May 07, 2019 | 5.007 | 5.132 | 4.955 | 5.113 | 971,049 | +0.12(+2.32%) |
May 06, 2019 | 4.978 | 5.045 | 4.939 | 4.997 | 496,217 | +0.03(+0.58%) |
May 03, 2019 | 4.968 | 5.050 | 4.958 | 4.968 | 726,244 | +0.01(+0.19%) |
May 02, 2019 | 4.987 | 5.040 | 4.920 | 4.958 | 1,142,442 | -0.07(-1.34%) |