Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.077 | 5.211 | 5.071 | 5.099 | 12,610,963 | +0.04(+0.88%) |
Jul 30, 2019 | 4.937 | 5.152 | 4.887 | 5.054 | 15,250,391 | +0.13(+2.73%) |
Jul 29, 2019 | 5.278 | 5.284 | 4.861 | 4.920 | 20,024,214 | -0.36(-6.88%) |
Jul 26, 2019 | 5.843 | 5.876 | 5.250 | 5.284 | 14,538,828 | -0.54(-9.31%) |
Jul 25, 2019 | 6.038 | 6.055 | 5.792 | 5.826 | 6,638,932 | -0.22(-3.63%) |
Jul 24, 2019 | 5.942 | 6.097 | 5.942 | 6.045 | 5,638,863 | +0.08(+1.28%) |
Jul 23, 2019 | 6.089 | 6.125 | 5.964 | 5.969 | 6,742,650 | -0.09(-1.52%) |
Jul 22, 2019 | 5.980 | 6.089 | 5.937 | 6.062 | 7,741,559 | +0.09(+1.55%) |
Jul 19, 2019 | 5.986 | 5.991 | 5.863 | 5.969 | 11,775,763 | -0.02(-0.36%) |
Jul 18, 2019 | 6.056 | 6.062 | 5.896 | 5.991 | 9,013,438 | -0.10(-1.69%) |
Jul 17, 2019 | 6.192 | 6.214 | 6.067 | 6.094 | 7,044,898 | -0.08(-1.32%) |
Jul 16, 2019 | 6.263 | 6.328 | 6.127 | 6.176 | 10,794,480 | -0.10(-1.56%) |
Jul 15, 2019 | 6.377 | 6.437 | 6.244 | 6.274 | 6,575,531 | -0.08(-1.28%) |
Jul 12, 2019 | 6.535 | 6.551 | 6.333 | 6.355 | 10,132,219 | -0.19(-2.91%) |
Jul 11, 2019 | 6.632 | 6.774 | 6.507 | 6.545 | 21,191,916 | -0.03(-0.41%) |
Jul 10, 2019 | 6.524 | 6.616 | 6.495 | 6.573 | 12,520,739 | +0.07(+1.00%) |
Jul 09, 2019 | 6.404 | 6.507 | 6.388 | 6.507 | 11,022,924 | +0.07(+1.10%) |
Jul 08, 2019 | 6.464 | 6.480 | 6.407 | 6.437 | 5,990,125 | -0.04(-0.67%) |
Jul 05, 2019 | 6.415 | 6.518 | 6.393 | 6.480 | 3,872,769 | +0.06(+0.93%) |
Jul 03, 2019 | 6.301 | 6.426 | 6.290 | 6.420 | 4,408,967 | +0.12(+1.90%) |
Jul 02, 2019 | 6.366 | 6.374 | 6.230 | 6.301 | 5,012,325 | -0.07(-1.02%) |
Jul 01, 2019 | 6.257 | 6.399 | 6.252 | 6.366 | 9,334,030 | +0.14(+2.18%) |
Jun 28, 2019 | 6.170 | 6.339 | 6.159 | 6.230 | 33,256,810 | +0.09(+1.42%) |
Jun 27, 2019 | 6.062 | 6.236 | 6.034 | 6.143 | 6,966,781 | +0.09(+1.53%) |
Jun 26, 2019 | 6.007 | 6.072 | 5.996 | 6.051 | 11,175,105 | +0.07(+1.18%) |
Jun 25, 2019 | 6.116 | 6.132 | 5.860 | 5.980 | 17,831,056 | -0.17(-2.74%) |
Jun 24, 2019 | 6.388 | 6.410 | 6.100 | 6.149 | 13,280,066 | -0.22(-3.42%) |
Jun 21, 2019 | 6.393 | 6.464 | 6.344 | 6.366 | 30,921,818 | -0.03(-0.43%) |
Jun 20, 2019 | 6.420 | 6.540 | 6.388 | 6.393 | 11,620,439 | +0.05(+0.77%) |
Jun 19, 2019 | 6.486 | 6.486 | 6.339 | 6.344 | 10,920,327 | -0.14(-2.18%) |
Jun 18, 2019 | 6.415 | 6.556 | 6.404 | 6.486 | 6,376,806 | +0.10(+1.53%) |
Jun 17, 2019 | 6.268 | 6.410 | 6.203 | 6.388 | 9,095,356 | +0.10(+1.56%) |
Jun 14, 2019 | 6.638 | 6.670 | 6.257 | 6.290 | 11,992,818 | -0.35(-5.24%) |
Jun 13, 2019 | 6.649 | 6.703 | 6.589 | 6.638 | 7,136,385 | +0.05(+0.74%) |
Jun 12, 2019 | 6.872 | 6.880 | 6.589 | 6.589 | 8,341,707 | -0.32(-4.64%) |
Jun 11, 2019 | 6.959 | 6.994 | 6.733 | 6.910 | 7,255,550 | -0.03(-0.39%) |
Jun 10, 2019 | 6.975 | 7.100 | 6.893 | 6.937 | 8,011,220 | -0.03(-0.39%) |
Jun 07, 2019 | 6.953 | 7.127 | 6.942 | 6.964 | 5,702,833 | +0.02(+0.31%) |
Jun 06, 2019 | 7.035 | 7.133 | 6.899 | 6.942 | 6,366,895 | +0.03(+0.47%) |
Jun 05, 2019 | 6.899 | 7.104 | 6.785 | 6.910 | 9,428,550 | +0.00(+0.00%) |
Jun 04, 2019 | 6.763 | 6.915 | 6.725 | 6.910 | 4,364,519 | +0.17(+2.50%) |
Jun 03, 2019 | 6.670 | 6.763 | 6.627 | 6.741 | 4,072,488 | +0.10(+1.47%) |
May 31, 2019 | 6.589 | 6.752 | 6.535 | 6.643 | 6,557,624 | -0.03(-0.49%) |
May 30, 2019 | 6.757 | 6.771 | 6.657 | 6.676 | 4,817,696 | -0.07(-1.05%) |
May 29, 2019 | 6.779 | 6.785 | 6.556 | 6.747 | 8,183,070 | -0.11(-1.59%) |
May 28, 2019 | 7.067 | 7.067 | 6.823 | 6.855 | 8,372,584 | -0.16(-2.32%) |
May 24, 2019 | 7.116 | 7.146 | 6.896 | 7.018 | 5,113,475 | -0.07(-1.00%) |
May 23, 2019 | 7.192 | 7.241 | 6.969 | 7.089 | 10,579,042 | -0.22(-2.98%) |
May 22, 2019 | 7.236 | 7.337 | 7.176 | 7.307 | 22,273,630 | +0.09(+1.28%) |
May 21, 2019 | 7.241 | 7.345 | 7.192 | 7.214 | 7,300,362 | -0.02(-0.30%) |
May 20, 2019 | 7.247 | 7.328 | 7.165 | 7.236 | 4,665,682 | -0.01(-0.15%) |
May 17, 2019 | 7.383 | 7.459 | 7.233 | 7.247 | 5,770,709 | -0.14(-1.84%) |
May 16, 2019 | 7.258 | 7.415 | 7.252 | 7.383 | 3,059,011 | +0.13(+1.80%) |
May 15, 2019 | 6.986 | 7.268 | 6.980 | 7.252 | 3,954,528 | +0.20(+2.85%) |
May 14, 2019 | 7.013 | 7.198 | 6.969 | 7.051 | 5,445,555 | +0.09(+1.25%) |
May 13, 2019 | 6.980 | 7.051 | 6.861 | 6.964 | 5,920,969 | -0.10(-1.39%) |
May 10, 2019 | 6.687 | 7.062 | 6.676 | 7.062 | 8,802,667 | +0.41(+6.13%) |
May 09, 2019 | 6.665 | 6.747 | 6.551 | 6.654 | 4,973,550 | -0.01(-0.16%) |
May 08, 2019 | 6.698 | 6.855 | 6.649 | 6.665 | 6,629,952 | -0.04(-0.57%) |
May 07, 2019 | 6.529 | 6.703 | 6.469 | 6.703 | 7,103,176 | +0.14(+2.15%) |
May 06, 2019 | 6.551 | 6.681 | 6.529 | 6.562 | 8,270,600 | -0.07(-1.07%) |
May 03, 2019 | 6.714 | 6.733 | 6.529 | 6.632 | 10,677,798 | -0.05(-0.73%) |
May 02, 2019 | 6.469 | 6.777 | 6.094 | 6.681 | 16,475,459 | +0.14(+2.16%) |