Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.380 | 7.440 | 7.200 | 7.240 | 92,587 | -0.13(-1.76%) |
Jul 30, 2019 | 7.100 | 7.590 | 7.100 | 7.370 | 132,251 | +0.26(+3.66%) |
Jul 29, 2019 | 6.870 | 7.220 | 6.870 | 7.110 | 85,043 | +0.22(+3.19%) |
Jul 26, 2019 | 6.710 | 7.020 | 6.665 | 6.890 | 70,800 | +0.18(+2.68%) |
Jul 25, 2019 | 6.790 | 6.830 | 6.630 | 6.710 | 51,043 | -0.09(-1.32%) |
Jul 24, 2019 | 6.450 | 6.850 | 6.450 | 6.800 | 97,285 | +0.32(+4.94%) |
Jul 23, 2019 | 6.650 | 6.750 | 6.460 | 6.480 | 89,511 | -0.17(-2.56%) |
Jul 22, 2019 | 6.300 | 6.680 | 6.260 | 6.650 | 139,177 | +0.34(+5.39%) |
Jul 19, 2019 | 6.260 | 6.510 | 6.170 | 6.310 | 73,000 | -0.01(-0.16%) |
Jul 18, 2019 | 6.570 | 6.570 | 6.290 | 6.320 | 45,490 | -0.27(-4.10%) |
Jul 17, 2019 | 6.630 | 6.810 | 6.490 | 6.590 | 96,346 | -0.14(-2.08%) |
Jul 16, 2019 | 6.980 | 6.980 | 6.636 | 6.730 | 170,626 | -0.23(-3.30%) |
Jul 15, 2019 | 7.010 | 7.030 | 6.870 | 6.960 | 55,758 | -0.04(-0.57%) |
Jul 12, 2019 | 7.180 | 7.330 | 6.980 | 7.000 | 164,600 | -0.17(-2.37%) |
Jul 11, 2019 | 7.070 | 7.220 | 7.010 | 7.170 | 146,899 | +0.13(+1.85%) |
Jul 10, 2019 | 7.000 | 7.080 | 6.850 | 7.040 | 64,232 | +0.04(+0.57%) |
Jul 09, 2019 | 7.130 | 7.150 | 6.890 | 7.000 | 99,424 | -0.13(-1.82%) |
Jul 08, 2019 | 7.210 | 7.210 | 7.000 | 7.130 | 118,956 | -0.11(-1.52%) |
Jul 05, 2019 | 7.050 | 7.310 | 7.040 | 7.240 | 128,600 | +0.10(+1.40%) |
Jul 03, 2019 | 7.000 | 7.150 | 6.790 | 7.140 | 101,900 | +0.18(+2.59%) |
Jul 02, 2019 | 6.960 | 7.005 | 6.840 | 6.960 | 117,067 | +0.01(+0.14%) |
Jul 01, 2019 | 6.760 | 7.180 | 6.670 | 6.950 | 307,000 | +0.23(+3.42%) |
Jun 28, 2019 | 6.060 | 6.860 | 5.970 | 6.720 | 3,604,900 | +0.74(+12.37%) |
Jun 27, 2019 | 5.740 | 6.050 | 5.740 | 5.980 | 130,279 | +0.24(+4.18%) |
Jun 26, 2019 | 5.940 | 6.135 | 5.610 | 5.740 | 124,832 | -0.14(-2.38%) |
Jun 25, 2019 | 6.240 | 6.242 | 5.830 | 5.880 | 105,076 | -0.35(-5.62%) |
Jun 24, 2019 | 6.320 | 6.400 | 6.050 | 6.230 | 168,972 | -0.15(-2.35%) |
Jun 21, 2019 | 6.470 | 6.580 | 6.350 | 6.380 | 95,100 | -0.14(-2.15%) |
Jun 20, 2019 | 6.610 | 6.720 | 6.510 | 6.520 | 76,103 | -0.13(-1.95%) |
Jun 19, 2019 | 6.750 | 6.800 | 6.560 | 6.650 | 107,497 | -0.14(-2.06%) |
Jun 18, 2019 | 6.670 | 6.870 | 6.650 | 6.790 | 123,770 | +0.14(+2.11%) |
Jun 17, 2019 | 6.300 | 6.690 | 6.300 | 6.650 | 207,522 | +0.38(+6.06%) |
Jun 14, 2019 | 6.090 | 6.360 | 6.030 | 6.270 | 170,200 | +0.19(+3.12%) |
Jun 13, 2019 | 6.210 | 6.270 | 5.990 | 6.080 | 157,913 | -0.11(-1.78%) |
Jun 12, 2019 | 6.070 | 6.220 | 6.060 | 6.190 | 234,179 | +0.11(+1.81%) |
Jun 11, 2019 | 5.810 | 6.125 | 5.750 | 6.080 | 125,726 | +0.29(+5.01%) |
Jun 10, 2019 | 5.740 | 5.830 | 5.590 | 5.790 | 138,346 | +0.00(+0.00%) |
Jun 07, 2019 | 5.790 | 5.870 | 5.740 | 5.790 | 85,700 | +0.00(+0.00%) |
Jun 06, 2019 | 6.090 | 6.090 | 5.660 | 5.790 | 95,387 | -0.30(-4.93%) |
Jun 05, 2019 | 6.110 | 6.270 | 6.060 | 6.090 | 126,139 | -0.01(-0.16%) |
Jun 04, 2019 | 6.050 | 6.190 | 5.990 | 6.100 | 133,869 | +0.12(+2.01%) |
Jun 03, 2019 | 6.040 | 6.130 | 5.900 | 5.980 | 137,060 | -0.05(-0.83%) |
May 31, 2019 | 6.310 | 6.330 | 5.900 | 6.030 | 98,600 | -0.34(-5.34%) |
May 30, 2019 | 6.180 | 6.553 | 6.155 | 6.370 | 93,632 | +0.19(+3.07%) |
May 29, 2019 | 5.960 | 6.200 | 5.960 | 6.180 | 154,640 | +0.17(+2.83%) |
May 28, 2019 | 5.840 | 6.100 | 5.810 | 6.010 | 150,409 | +0.18(+3.09%) |
May 24, 2019 | 5.600 | 5.890 | 5.500 | 5.830 | 135,300 | +0.26(+4.67%) |
May 23, 2019 | 5.860 | 6.000 | 5.540 | 5.570 | 65,605 | -0.34(-5.75%) |
May 22, 2019 | 5.880 | 6.040 | 5.790 | 5.910 | 63,266 | +0.02(+0.34%) |
May 21, 2019 | 6.060 | 6.140 | 5.880 | 5.890 | 137,157 | -0.15(-2.48%) |
May 20, 2019 | 5.950 | 6.090 | 5.900 | 6.040 | 82,443 | +0.06(+1.00%) |
May 17, 2019 | 6.020 | 6.050 | 5.865 | 5.980 | 134,100 | -0.05(-0.83%) |
May 16, 2019 | 5.800 | 6.150 | 5.730 | 6.030 | 157,606 | +0.24(+4.15%) |
May 15, 2019 | 5.710 | 5.790 | 5.620 | 5.790 | 109,533 | +0.04(+0.70%) |
May 14, 2019 | 5.770 | 5.890 | 5.610 | 5.750 | 131,339 | +0.00(+0.00%) |
May 13, 2019 | 5.670 | 5.750 | 5.400 | 5.750 | 125,976 | +0.00(+0.09%) |
May 10, 2019 | 6.190 | 6.250 | 5.625 | 5.745 | 224,600 | -0.43(-7.04%) |
May 09, 2019 | 5.470 | 6.240 | 5.000 | 6.180 | 247,260 | +0.46(+8.04%) |
May 08, 2019 | 5.620 | 5.890 | 5.530 | 5.720 | 174,095 | +0.10(+1.78%) |
May 07, 2019 | 5.740 | 5.740 | 5.530 | 5.620 | 131,266 | -0.15(-2.60%) |
May 06, 2019 | 5.200 | 5.820 | 5.179 | 5.770 | 217,582 | +0.43(+8.05%) |
May 03, 2019 | 5.410 | 5.450 | 5.320 | 5.340 | 80,700 | -0.06(-1.11%) |
May 02, 2019 | 5.500 | 5.630 | 5.310 | 5.400 | 135,943 | -0.12(-2.17%) |