Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.460 | 5.560 | 5.340 | 5.380 | 847,294 | -0.08(-1.47%) |
Jul 30, 2019 | 5.280 | 5.560 | 5.210 | 5.460 | 682,862 | +0.21(+4.00%) |
Jul 29, 2019 | 5.170 | 5.290 | 5.020 | 5.250 | 313,642 | +0.07(+1.35%) |
Jul 26, 2019 | 5.060 | 5.190 | 5.049 | 5.180 | 424,100 | +0.17(+3.39%) |
Jul 25, 2019 | 5.270 | 5.270 | 5.000 | 5.010 | 429,259 | -0.26(-4.93%) |
Jul 24, 2019 | 5.060 | 5.280 | 5.020 | 5.270 | 455,956 | +0.15(+2.93%) |
Jul 23, 2019 | 5.220 | 5.240 | 5.120 | 5.120 | 407,875 | -0.08(-1.54%) |
Jul 22, 2019 | 5.320 | 5.340 | 5.140 | 5.200 | 629,928 | -0.06(-1.14%) |
Jul 19, 2019 | 5.310 | 5.370 | 5.190 | 5.260 | 543,300 | -0.08(-1.50%) |
Jul 18, 2019 | 5.330 | 5.430 | 5.230 | 5.340 | 619,938 | -0.03(-0.56%) |
Jul 17, 2019 | 5.300 | 5.550 | 5.200 | 5.370 | 1,013,784 | +0.07(+1.32%) |
Jul 16, 2019 | 5.430 | 5.430 | 5.230 | 5.300 | 504,855 | -0.13(-2.39%) |
Jul 15, 2019 | 5.640 | 5.640 | 5.310 | 5.430 | 619,571 | -0.21(-3.72%) |
Jul 12, 2019 | 5.750 | 5.825 | 5.640 | 5.640 | 858,300 | -0.10(-1.74%) |
Jul 11, 2019 | 5.740 | 5.810 | 5.630 | 5.740 | 674,548 | +0.02(+0.35%) |
Jul 10, 2019 | 5.650 | 5.730 | 5.470 | 5.720 | 643,971 | +0.10(+1.78%) |
Jul 09, 2019 | 5.590 | 5.680 | 5.540 | 5.620 | 766,523 | +0.01(+0.18%) |
Jul 08, 2019 | 5.830 | 5.840 | 5.480 | 5.610 | 703,609 | -0.25(-4.27%) |
Jul 05, 2019 | 5.840 | 5.910 | 5.760 | 5.860 | 584,600 | -0.03(-0.51%) |
Jul 03, 2019 | 5.950 | 5.950 | 5.770 | 5.890 | 338,400 | -0.01(-0.17%) |
Jul 02, 2019 | 5.980 | 6.010 | 5.650 | 5.900 | 1,151,303 | -0.06(-1.01%) |
Jul 01, 2019 | 6.130 | 6.310 | 5.900 | 5.960 | 2,235,927 | -0.21(-3.40%) |
Jun 28, 2019 | 5.820 | 6.190 | 5.740 | 6.170 | 2,136,800 | +0.35(+6.01%) |
Jun 27, 2019 | 5.550 | 5.830 | 5.510 | 5.820 | 984,011 | +0.32(+5.82%) |
Jun 26, 2019 | 5.460 | 5.595 | 5.450 | 5.500 | 909,957 | +0.04(+0.73%) |
Jun 25, 2019 | 5.250 | 5.660 | 5.210 | 5.460 | 2,289,392 | +0.24(+4.60%) |
Jun 24, 2019 | 5.160 | 5.260 | 4.870 | 5.220 | 1,017,179 | +0.02(+0.38%) |
Jun 21, 2019 | 4.960 | 5.270 | 4.920 | 5.200 | 1,908,800 | +0.20(+4.00%) |
Jun 20, 2019 | 4.920 | 5.070 | 4.900 | 5.000 | 671,531 | +0.12(+2.46%) |
Jun 19, 2019 | 4.670 | 4.890 | 4.620 | 4.880 | 830,940 | +0.23(+4.95%) |
Jun 18, 2019 | 4.390 | 4.680 | 4.390 | 4.650 | 848,200 | +0.28(+6.41%) |
Jun 17, 2019 | 4.110 | 4.370 | 4.090 | 4.370 | 773,881 | +0.28(+6.85%) |
Jun 14, 2019 | 4.230 | 4.230 | 4.080 | 4.090 | 484,200 | -0.14(-3.31%) |
Jun 13, 2019 | 4.110 | 4.230 | 4.030 | 4.230 | 500,338 | +0.15(+3.68%) |
Jun 12, 2019 | 4.050 | 4.140 | 4.020 | 4.080 | 446,033 | +0.02(+0.49%) |
Jun 11, 2019 | 4.300 | 4.300 | 4.030 | 4.060 | 579,522 | -0.16(-3.79%) |
Jun 10, 2019 | 4.290 | 4.410 | 4.210 | 4.220 | 475,766 | -0.05(-1.17%) |
Jun 07, 2019 | 4.150 | 4.320 | 4.080 | 4.270 | 519,800 | +0.13(+3.14%) |
Jun 06, 2019 | 4.180 | 4.210 | 4.040 | 4.140 | 628,689 | -0.05(-1.19%) |
Jun 05, 2019 | 4.410 | 4.420 | 4.150 | 4.190 | 552,522 | -0.18(-4.12%) |
Jun 04, 2019 | 4.140 | 4.380 | 4.140 | 4.370 | 665,554 | +0.28(+6.85%) |
Jun 03, 2019 | 4.200 | 4.380 | 4.020 | 4.090 | 845,891 | -0.10(-2.39%) |
May 31, 2019 | 4.160 | 4.230 | 4.110 | 4.190 | 620,100 | -0.05(-1.18%) |
May 30, 2019 | 4.350 | 4.360 | 4.170 | 4.240 | 428,564 | -0.08(-1.85%) |
May 29, 2019 | 4.350 | 4.415 | 4.285 | 4.320 | 463,134 | -0.09(-2.04%) |
May 28, 2019 | 4.560 | 4.680 | 4.390 | 4.410 | 669,662 | -0.13(-2.86%) |
May 24, 2019 | 4.350 | 4.550 | 4.350 | 4.540 | 512,700 | +0.21(+4.85%) |
May 23, 2019 | 4.440 | 4.530 | 4.280 | 4.330 | 503,324 | -0.18(-3.99%) |
May 22, 2019 | 4.570 | 4.580 | 4.401 | 4.510 | 532,604 | -0.06(-1.31%) |
May 21, 2019 | 4.320 | 4.580 | 4.300 | 4.570 | 695,734 | +0.28(+6.53%) |
May 20, 2019 | 4.600 | 4.630 | 4.290 | 4.290 | 946,722 | -0.36(-7.74%) |
May 17, 2019 | 4.790 | 4.850 | 4.640 | 4.650 | 621,000 | -0.19(-3.93%) |
May 16, 2019 | 4.880 | 4.980 | 4.790 | 4.840 | 711,164 | -0.04(-0.82%) |
May 15, 2019 | 4.700 | 4.910 | 4.700 | 4.880 | 606,061 | +0.11(+2.31%) |
May 14, 2019 | 4.670 | 4.800 | 4.590 | 4.770 | 887,833 | +0.13(+2.80%) |
May 13, 2019 | 4.790 | 4.850 | 4.640 | 4.640 | 1,091,181 | -0.27(-5.50%) |
May 10, 2019 | 4.950 | 5.060 | 4.850 | 4.910 | 665,900 | -0.11(-2.19%) |
May 09, 2019 | 5.160 | 5.200 | 4.960 | 5.020 | 772,473 | -0.20(-3.83%) |
May 08, 2019 | 5.200 | 5.320 | 5.130 | 5.220 | 806,285 | +0.01(+0.19%) |
May 07, 2019 | 5.430 | 5.560 | 5.140 | 5.210 | 1,073,608 | -0.26(-4.75%) |
May 06, 2019 | 5.120 | 5.510 | 5.060 | 5.470 | 834,619 | +0.19(+3.60%) |
May 03, 2019 | 5.040 | 5.290 | 5.020 | 5.280 | 775,700 | +0.24(+4.76%) |
May 02, 2019 | 5.000 | 5.130 | 4.910 | 5.040 | 785,015 | +0.05(+1.00%) |