Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.818 | 5.873 | 5.774 | 5.798 | 656,544 | +0.03(+0.48%) |
Jul 30, 2019 | 5.839 | 5.839 | 5.756 | 5.770 | 469,649 | -0.17(-2.90%) |
Jul 29, 2019 | 6.121 | 6.121 | 5.935 | 5.942 | 412,463 | -0.14(-2.26%) |
Jul 26, 2019 | 6.211 | 6.211 | 6.080 | 6.080 | 322,994 | -0.08(-1.34%) |
Jul 25, 2019 | 6.287 | 6.287 | 6.135 | 6.163 | 390,624 | -0.09(-1.43%) |
Jul 24, 2019 | 6.204 | 6.259 | 6.200 | 6.252 | 285,998 | +0.01(+0.22%) |
Jul 23, 2019 | 6.176 | 6.245 | 6.128 | 6.238 | 538,494 | +0.12(+1.91%) |
Jul 22, 2019 | 6.218 | 6.231 | 6.121 | 6.121 | 263,242 | +0.00(+0.00%) |
Jul 19, 2019 | 6.176 | 6.187 | 6.111 | 6.121 | 429,158 | -0.03(-0.56%) |
Jul 18, 2019 | 6.066 | 6.176 | 6.049 | 6.156 | 394,813 | -0.01(-0.11%) |
Jul 17, 2019 | 6.273 | 6.287 | 6.159 | 6.163 | 361,989 | -0.13(-2.08%) |
Jul 16, 2019 | 6.321 | 6.338 | 6.253 | 6.293 | 285,028 | +0.00(+0.00%) |
Jul 15, 2019 | 6.355 | 6.389 | 6.262 | 6.293 | 251,816 | -0.03(-0.54%) |
Jul 12, 2019 | 6.342 | 6.355 | 6.290 | 6.328 | 428,723 | +0.00(+0.00%) |
Jul 11, 2019 | 6.355 | 6.369 | 6.300 | 6.328 | 377,045 | +0.11(+1.77%) |
Jul 10, 2019 | 6.163 | 6.225 | 6.156 | 6.218 | 236,642 | +0.06(+0.89%) |
Jul 09, 2019 | 6.080 | 6.169 | 6.066 | 6.163 | 335,133 | +0.03(+0.56%) |
Jul 08, 2019 | 6.142 | 6.197 | 6.101 | 6.128 | 352,449 | -0.03(-0.45%) |
Jul 05, 2019 | 6.128 | 6.218 | 6.128 | 6.156 | 559,867 | -0.12(-1.87%) |
Jul 03, 2019 | 6.314 | 6.342 | 6.252 | 6.273 | 252,557 | -0.19(-2.88%) |
Jul 02, 2019 | 6.459 | 6.486 | 6.400 | 6.459 | 662,551 | -0.08(-1.16%) |
Jul 01, 2019 | 6.500 | 6.555 | 6.466 | 6.534 | 856,862 | +0.03(+0.53%) |
Jun 28, 2019 | 6.397 | 6.521 | 6.390 | 6.500 | 548,539 | +0.13(+2.05%) |
Jun 27, 2019 | 6.300 | 6.383 | 6.300 | 6.369 | 902,096 | +0.11(+1.76%) |
Jun 26, 2019 | 6.197 | 6.273 | 6.194 | 6.259 | 660,341 | +0.13(+2.13%) |
Jun 25, 2019 | 6.231 | 6.231 | 6.128 | 6.128 | 758,776 | +0.00(+0.00%) |
Jun 24, 2019 | 6.197 | 6.218 | 6.121 | 6.128 | 714,603 | -0.06(-1.00%) |
Jun 21, 2019 | 6.190 | 6.207 | 6.125 | 6.190 | 728,335 | +0.05(+0.78%) |
Jun 20, 2019 | 6.052 | 6.190 | 6.046 | 6.142 | 859,928 | +0.36(+6.19%) |
Jun 19, 2019 | 5.743 | 5.832 | 5.736 | 5.784 | 712,363 | +0.01(+0.12%) |
Jun 18, 2019 | 5.749 | 5.846 | 5.749 | 5.777 | 719,148 | +0.03(+0.48%) |
Jun 17, 2019 | 5.708 | 5.763 | 5.681 | 5.749 | 245,467 | +0.01(+0.24%) |
Jun 14, 2019 | 5.839 | 5.839 | 5.725 | 5.736 | 461,835 | -0.13(-2.23%) |
Jun 13, 2019 | 5.867 | 5.922 | 5.853 | 5.867 | 509,159 | +0.20(+3.52%) |
Jun 12, 2019 | 5.784 | 5.798 | 5.653 | 5.667 | 464,114 | -0.24(-4.08%) |
Jun 11, 2019 | 5.956 | 5.990 | 5.894 | 5.908 | 546,860 | +0.05(+0.82%) |
Jun 10, 2019 | 5.935 | 5.942 | 5.853 | 5.860 | 500,158 | -0.03(-0.47%) |
Jun 07, 2019 | 5.928 | 5.966 | 5.877 | 5.887 | 772,921 | +0.03(+0.59%) |
Jun 06, 2019 | 5.867 | 5.942 | 5.839 | 5.853 | 561,824 | +0.14(+2.41%) |
Jun 05, 2019 | 5.777 | 5.805 | 5.694 | 5.715 | 349,895 | -0.08(-1.31%) |
Jun 04, 2019 | 5.770 | 5.818 | 5.736 | 5.791 | 876,396 | +0.05(+0.84%) |
Jun 03, 2019 | 5.722 | 5.791 | 5.708 | 5.743 | 634,521 | -0.04(-0.71%) |
May 31, 2019 | 5.825 | 5.853 | 5.763 | 5.784 | 646,715 | -0.17(-2.78%) |
May 30, 2019 | 5.928 | 5.977 | 5.894 | 5.949 | 466,506 | -0.10(-1.71%) |
May 29, 2019 | 5.956 | 6.066 | 5.922 | 6.052 | 786,287 | -0.06(-1.01%) |
May 28, 2019 | 6.128 | 6.197 | 6.107 | 6.114 | 692,084 | -0.15(-2.42%) |
May 24, 2019 | 6.266 | 6.307 | 6.231 | 6.266 | 970,726 | -0.06(-0.87%) |
May 23, 2019 | 6.479 | 6.479 | 6.314 | 6.321 | 817,882 | -0.30(-4.47%) |
May 22, 2019 | 6.693 | 6.713 | 6.576 | 6.617 | 610,744 | -0.13(-1.94%) |
May 21, 2019 | 6.789 | 6.817 | 6.738 | 6.748 | 375,763 | -0.02(-0.31%) |
May 20, 2019 | 6.720 | 6.817 | 6.703 | 6.769 | 371,365 | -0.05(-0.71%) |
May 17, 2019 | 6.934 | 6.941 | 6.810 | 6.817 | 322,994 | -0.13(-1.88%) |
May 16, 2019 | 6.913 | 7.034 | 6.913 | 6.948 | 915,730 | +0.01(+0.10%) |
May 15, 2019 | 6.748 | 6.982 | 6.734 | 6.941 | 1,086,458 | +0.30(+4.56%) |
May 14, 2019 | 6.534 | 6.645 | 6.521 | 6.638 | 682,189 | +0.26(+4.10%) |
May 13, 2019 | 6.466 | 6.472 | 6.359 | 6.376 | 503,186 | -0.17(-2.53%) |
May 10, 2019 | 6.583 | 6.583 | 6.472 | 6.541 | 627,980 | +0.06(+0.96%) |
May 09, 2019 | 6.452 | 6.521 | 6.438 | 6.479 | 412,669 | -0.01(-0.21%) |
May 08, 2019 | 6.548 | 6.562 | 6.486 | 6.493 | 385,004 | -0.01(-0.21%) |
May 07, 2019 | 6.514 | 6.596 | 6.493 | 6.507 | 447,173 | -0.16(-2.38%) |
May 06, 2019 | 6.672 | 6.686 | 6.603 | 6.665 | 427,561 | -0.02(-0.31%) |
May 03, 2019 | 6.672 | 6.748 | 6.672 | 6.686 | 540,115 | +0.13(+2.00%) |
May 02, 2019 | 6.555 | 6.617 | 6.534 | 6.555 | 425,555 | +0.12(+1.82%) |