Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.105 | 6.115 | 5.897 | 5.955 | 41,594,460 | -0.14(-2.24%) |
Jul 30, 2019 | 6.125 | 6.255 | 6.069 | 6.092 | 34,233,992 | -0.22(-3.51%) |
Jul 29, 2019 | 6.339 | 6.343 | 6.235 | 6.313 | 25,588,610 | +0.00(+0.00%) |
Jul 26, 2019 | 6.255 | 6.372 | 6.173 | 6.313 | 29,530,622 | +0.14(+2.21%) |
Jul 25, 2019 | 6.339 | 6.346 | 6.157 | 6.177 | 26,361,394 | -0.23(-3.56%) |
Jul 24, 2019 | 6.431 | 6.515 | 6.379 | 6.405 | 23,057,702 | -0.01(-0.20%) |
Jul 23, 2019 | 6.379 | 6.450 | 6.313 | 6.418 | 26,156,772 | +0.01(+0.10%) |
Jul 22, 2019 | 6.405 | 6.460 | 6.330 | 6.411 | 20,337,202 | +0.11(+1.76%) |
Jul 19, 2019 | 6.431 | 6.457 | 6.287 | 6.300 | 26,921,038 | -0.17(-2.62%) |
Jul 18, 2019 | 6.307 | 6.475 | 6.307 | 6.470 | 24,708,512 | +0.18(+2.79%) |
Jul 17, 2019 | 6.300 | 6.366 | 6.265 | 6.294 | 16,044,443 | +0.03(+0.52%) |
Jul 16, 2019 | 6.274 | 6.320 | 6.239 | 6.261 | 18,545,144 | +0.01(+0.10%) |
Jul 15, 2019 | 6.346 | 6.372 | 6.242 | 6.255 | 16,534,012 | -0.09(-1.44%) |
Jul 12, 2019 | 6.431 | 6.463 | 6.333 | 6.346 | 22,149,426 | -0.07(-1.12%) |
Jul 11, 2019 | 6.372 | 6.424 | 6.333 | 6.418 | 19,395,620 | +0.01(+0.20%) |
Jul 10, 2019 | 6.457 | 6.492 | 6.385 | 6.405 | 33,044,008 | +0.05(+0.72%) |
Jul 09, 2019 | 6.268 | 6.408 | 6.229 | 6.359 | 24,210,492 | +0.02(+0.31%) |
Jul 08, 2019 | 6.352 | 6.366 | 6.307 | 6.339 | 17,735,918 | +0.01(+0.21%) |
Jul 05, 2019 | 6.248 | 6.359 | 6.213 | 6.326 | 35,502,780 | +0.21(+3.51%) |
Jul 03, 2019 | 6.034 | 6.151 | 6.030 | 6.112 | 10,162,242 | +0.03(+0.54%) |
Jul 02, 2019 | 6.073 | 6.160 | 5.981 | 6.079 | 22,633,168 | -0.04(-0.64%) |
Jul 01, 2019 | 6.229 | 6.255 | 6.066 | 6.118 | 22,919,096 | -0.01(-0.17%) |
Jun 28, 2019 | 6.161 | 6.187 | 6.116 | 6.129 | 26,560,830 | +0.01(+0.21%) |
Jun 27, 2019 | 6.070 | 6.161 | 5.976 | 6.116 | 26,872,650 | -0.03(-0.42%) |
Jun 26, 2019 | 6.096 | 6.158 | 6.028 | 6.142 | 24,318,368 | +0.12(+2.05%) |
Jun 25, 2019 | 6.122 | 6.142 | 5.992 | 6.018 | 36,979,776 | -0.11(-1.80%) |
Jun 24, 2019 | 6.109 | 6.200 | 6.070 | 6.129 | 23,192,658 | +0.03(+0.53%) |
Jun 21, 2019 | 6.025 | 6.129 | 6.018 | 6.096 | 27,049,608 | +0.03(+0.54%) |
Jun 20, 2019 | 6.031 | 6.109 | 6.021 | 6.064 | 22,204,124 | +0.12(+1.97%) |
Jun 19, 2019 | 5.829 | 5.982 | 5.777 | 5.946 | 29,011,094 | +0.11(+1.90%) |
Jun 18, 2019 | 5.758 | 5.862 | 5.751 | 5.836 | 21,212,786 | +0.16(+2.87%) |
Jun 17, 2019 | 5.693 | 5.745 | 5.660 | 5.673 | 19,340,968 | +0.00(+0.00%) |
Jun 14, 2019 | 5.680 | 5.696 | 5.592 | 5.673 | 32,543,606 | -0.08(-1.47%) |
Jun 13, 2019 | 5.784 | 5.849 | 5.686 | 5.758 | 38,858,828 | -0.07(-1.23%) |
Jun 12, 2019 | 5.868 | 5.960 | 5.810 | 5.829 | 27,611,458 | -0.05(-0.88%) |
Jun 11, 2019 | 5.855 | 5.888 | 5.758 | 5.881 | 34,304,644 | +0.05(+0.78%) |
Jun 10, 2019 | 5.803 | 5.842 | 5.712 | 5.836 | 28,325,802 | -0.05(-0.88%) |
Jun 07, 2019 | 5.829 | 5.943 | 5.816 | 5.888 | 26,156,588 | +0.09(+1.57%) |
Jun 06, 2019 | 5.810 | 5.855 | 5.758 | 5.797 | 12,883,154 | +0.04(+0.68%) |
Jun 05, 2019 | 5.888 | 5.894 | 5.712 | 5.758 | 18,260,704 | -0.13(-2.21%) |
Jun 04, 2019 | 5.862 | 5.907 | 5.829 | 5.888 | 25,749,336 | +0.06(+1.00%) |
Jun 03, 2019 | 5.862 | 5.868 | 5.784 | 5.829 | 21,048,592 | +0.04(+0.72%) |
May 31, 2019 | 5.742 | 5.872 | 5.736 | 5.788 | 27,345,832 | +0.07(+1.25%) |
May 30, 2019 | 5.697 | 5.788 | 5.697 | 5.716 | 18,031,054 | +0.07(+1.27%) |
May 29, 2019 | 5.554 | 5.700 | 5.534 | 5.645 | 37,878,836 | +0.18(+3.21%) |
May 28, 2019 | 5.411 | 5.515 | 5.378 | 5.469 | 29,704,236 | +0.08(+1.57%) |
May 24, 2019 | 5.430 | 5.430 | 5.339 | 5.385 | 27,374,588 | -0.02(-0.36%) |
May 23, 2019 | 5.339 | 5.437 | 5.313 | 5.404 | 38,951,072 | -0.01(-0.12%) |
May 22, 2019 | 5.417 | 5.463 | 5.339 | 5.411 | 40,387,356 | +0.06(+1.09%) |
May 21, 2019 | 5.177 | 5.404 | 5.137 | 5.352 | 54,012,172 | +0.22(+4.31%) |
May 20, 2019 | 5.001 | 5.150 | 4.981 | 5.131 | 57,017,144 | +0.14(+2.87%) |
May 17, 2019 | 5.066 | 5.111 | 4.936 | 4.988 | 51,731,560 | -0.08(-1.54%) |
May 16, 2019 | 5.098 | 5.150 | 5.033 | 5.066 | 22,431,056 | -0.09(-1.77%) |
May 15, 2019 | 5.066 | 5.206 | 5.053 | 5.157 | 22,493,836 | -0.05(-1.00%) |
May 14, 2019 | 5.255 | 5.261 | 5.180 | 5.209 | 19,201,884 | +0.01(+0.12%) |
May 13, 2019 | 5.216 | 5.242 | 5.177 | 5.203 | 33,570,424 | -0.15(-2.79%) |
May 10, 2019 | 5.404 | 5.424 | 5.255 | 5.352 | 17,997,744 | +0.00(+0.00%) |
May 09, 2019 | 5.339 | 5.424 | 5.281 | 5.352 | 26,469,510 | -0.09(-1.67%) |
May 08, 2019 | 5.482 | 5.534 | 5.443 | 5.443 | 21,946,396 | +0.08(+1.58%) |
May 07, 2019 | 5.300 | 5.359 | 5.209 | 5.359 | 44,866,876 | -0.07(-1.20%) |
May 06, 2019 | 5.463 | 5.489 | 5.417 | 5.424 | 23,230,422 | -0.16(-2.91%) |
May 03, 2019 | 5.593 | 5.632 | 5.560 | 5.586 | 59,743,064 | -0.01(-0.12%) |
May 02, 2019 | 5.541 | 5.632 | 5.521 | 5.593 | 17,201,118 | +0.05(+0.87%) |