Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.210 | 6.580 | 6.100 | 6.260 | 393,512 | +0.07(+1.13%) |
Jul 30, 2019 | 5.970 | 6.260 | 5.931 | 6.190 | 165,210 | +0.19(+3.17%) |
Jul 29, 2019 | 6.010 | 6.100 | 5.890 | 6.000 | 227,602 | -0.01(-0.17%) |
Jul 26, 2019 | 6.040 | 6.070 | 5.995 | 6.010 | 202,700 | -0.02(-0.33%) |
Jul 25, 2019 | 6.020 | 6.060 | 5.970 | 6.030 | 297,853 | -0.02(-0.33%) |
Jul 24, 2019 | 6.000 | 6.120 | 5.930 | 6.050 | 276,565 | +0.05(+0.83%) |
Jul 23, 2019 | 6.020 | 6.130 | 5.940 | 6.000 | 159,955 | +0.00(+0.00%) |
Jul 22, 2019 | 6.000 | 6.100 | 5.900 | 6.000 | 256,903 | +0.00(+0.00%) |
Jul 19, 2019 | 6.020 | 6.100 | 5.940 | 6.000 | 224,600 | -0.03(-0.50%) |
Jul 18, 2019 | 5.990 | 6.040 | 5.830 | 6.030 | 184,444 | +0.04(+0.67%) |
Jul 17, 2019 | 6.010 | 6.030 | 5.900 | 5.990 | 887,036 | -0.02(-0.33%) |
Jul 16, 2019 | 5.940 | 6.084 | 5.890 | 6.010 | 165,725 | +0.07(+1.18%) |
Jul 15, 2019 | 6.000 | 6.057 | 5.810 | 5.940 | 141,161 | -0.06(-1.00%) |
Jul 12, 2019 | 6.000 | 6.140 | 5.920 | 6.000 | 177,300 | +0.01(+0.17%) |
Jul 11, 2019 | 6.080 | 6.190 | 5.910 | 5.990 | 314,065 | -0.11(-1.80%) |
Jul 10, 2019 | 5.960 | 6.230 | 5.933 | 6.100 | 299,598 | +0.20(+3.39%) |
Jul 09, 2019 | 5.770 | 5.940 | 5.750 | 5.900 | 193,420 | +0.08(+1.37%) |
Jul 08, 2019 | 5.950 | 5.950 | 5.550 | 5.820 | 334,483 | -0.18(-3.00%) |
Jul 05, 2019 | 5.960 | 6.080 | 5.946 | 6.000 | 198,400 | +0.02(+0.33%) |
Jul 03, 2019 | 5.910 | 6.000 | 5.850 | 5.980 | 133,500 | +0.07(+1.18%) |
Jul 02, 2019 | 6.070 | 6.160 | 5.850 | 5.910 | 310,003 | -0.25(-4.06%) |
Jul 01, 2019 | 6.260 | 6.360 | 5.980 | 6.160 | 360,485 | -0.04(-0.65%) |
Jun 28, 2019 | 5.930 | 6.280 | 5.910 | 6.200 | 691,100 | +0.27(+4.55%) |
Jun 27, 2019 | 5.910 | 6.100 | 5.830 | 5.930 | 259,986 | +0.04(+0.68%) |
Jun 26, 2019 | 5.890 | 6.150 | 5.750 | 5.890 | 286,469 | +0.02(+0.34%) |
Jun 25, 2019 | 5.770 | 6.100 | 5.720 | 5.870 | 348,127 | +0.02(+0.34%) |
Jun 24, 2019 | 5.500 | 5.850 | 5.450 | 5.850 | 246,488 | +0.35(+6.36%) |
Jun 21, 2019 | 5.590 | 5.600 | 5.370 | 5.500 | 729,100 | -0.09(-1.61%) |
Jun 20, 2019 | 5.230 | 5.610 | 5.230 | 5.590 | 484,157 | +0.43(+8.33%) |
Jun 19, 2019 | 5.000 | 5.240 | 4.930 | 5.160 | 388,801 | +0.19(+3.82%) |
Jun 18, 2019 | 4.780 | 5.090 | 4.710 | 4.970 | 248,120 | +0.20(+4.19%) |
Jun 17, 2019 | 4.550 | 4.870 | 4.540 | 4.770 | 291,784 | +0.23(+5.07%) |
Jun 14, 2019 | 4.600 | 4.790 | 4.520 | 4.540 | 190,700 | -0.06(-1.30%) |
Jun 13, 2019 | 4.320 | 4.620 | 4.290 | 4.600 | 283,227 | +0.29(+6.73%) |
Jun 12, 2019 | 4.290 | 4.490 | 4.200 | 4.310 | 227,811 | +0.02(+0.47%) |
Jun 11, 2019 | 4.670 | 4.670 | 4.255 | 4.290 | 337,127 | -0.32(-6.94%) |
Jun 10, 2019 | 4.740 | 4.840 | 4.610 | 4.610 | 211,180 | -0.06(-1.28%) |
Jun 07, 2019 | 4.660 | 4.690 | 4.440 | 4.670 | 168,700 | +0.02(+0.43%) |
Jun 06, 2019 | 4.810 | 4.900 | 4.560 | 4.650 | 148,659 | -0.15(-3.12%) |
Jun 05, 2019 | 5.060 | 5.060 | 4.750 | 4.800 | 162,533 | -0.25(-4.95%) |
Jun 04, 2019 | 4.700 | 5.070 | 4.650 | 5.050 | 221,315 | +0.39(+8.37%) |
Jun 03, 2019 | 4.710 | 4.790 | 4.560 | 4.660 | 287,607 | -0.04(-0.85%) |
May 31, 2019 | 4.530 | 4.770 | 4.460 | 4.700 | 298,700 | +0.09(+1.95%) |
May 30, 2019 | 4.770 | 4.840 | 4.550 | 4.610 | 555,812 | -0.16(-3.35%) |
May 29, 2019 | 4.750 | 4.810 | 4.590 | 4.770 | 428,633 | -0.03(-0.63%) |
May 28, 2019 | 4.950 | 4.990 | 4.560 | 4.800 | 1,254,647 | -0.19(-3.81%) |
May 24, 2019 | 5.100 | 5.150 | 4.930 | 4.990 | 488,000 | -0.06(-1.19%) |
May 23, 2019 | 5.220 | 5.280 | 4.980 | 5.050 | 814,882 | -0.20(-3.81%) |
May 22, 2019 | 5.450 | 5.510 | 5.230 | 5.250 | 386,942 | -0.23(-4.20%) |
May 21, 2019 | 5.460 | 5.510 | 5.270 | 5.480 | 441,325 | +0.02(+0.37%) |
May 20, 2019 | 5.700 | 5.700 | 5.400 | 5.460 | 413,910 | -0.27(-4.71%) |
May 17, 2019 | 5.900 | 5.980 | 5.650 | 5.730 | 289,500 | -0.23(-3.86%) |
May 16, 2019 | 5.740 | 6.410 | 5.740 | 5.960 | 1,262,252 | +0.23(+4.01%) |
May 15, 2019 | 5.470 | 5.780 | 5.375 | 5.730 | 383,710 | +0.24(+4.37%) |
May 14, 2019 | 5.520 | 5.590 | 5.390 | 5.490 | 561,222 | +0.01(+0.18%) |
May 13, 2019 | 5.480 | 5.560 | 5.420 | 5.480 | 499,850 | -0.12(-2.14%) |
May 10, 2019 | 6.080 | 6.080 | 5.360 | 5.600 | 1,318,400 | -0.33(-5.56%) |
May 09, 2019 | 5.900 | 6.060 | 5.850 | 5.930 | 479,665 | -0.04(-0.67%) |
May 08, 2019 | 6.150 | 6.160 | 5.960 | 5.970 | 297,651 | -0.21(-3.40%) |
May 07, 2019 | 6.220 | 6.290 | 6.040 | 6.180 | 353,705 | -0.07(-1.12%) |
May 06, 2019 | 6.250 | 6.400 | 6.190 | 6.250 | 224,204 | -0.14(-2.19%) |
May 03, 2019 | 6.270 | 6.500 | 6.270 | 6.390 | 242,300 | +0.11(+1.75%) |
May 02, 2019 | 6.310 | 6.383 | 6.160 | 6.280 | 224,695 | -0.06(-0.95%) |