Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.652 | 5.660 | 5.495 | 5.560 | 43,745,048 | -0.03(-0.53%) |
Jul 30, 2019 | 5.619 | 5.638 | 5.571 | 5.590 | 35,667,132 | -0.04(-0.66%) |
Jul 29, 2019 | 5.549 | 5.638 | 5.523 | 5.627 | 29,281,068 | +0.06(+1.06%) |
Jul 26, 2019 | 5.701 | 5.704 | 5.542 | 5.568 | 52,319,328 | -0.15(-2.65%) |
Jul 25, 2019 | 5.845 | 5.848 | 5.712 | 5.719 | 35,959,520 | -0.14(-2.40%) |
Jul 24, 2019 | 5.937 | 5.987 | 5.856 | 5.859 | 30,068,596 | -0.08(-1.31%) |
Jul 23, 2019 | 5.922 | 5.941 | 5.874 | 5.937 | 43,454,556 | +0.03(+0.50%) |
Jul 22, 2019 | 5.955 | 5.974 | 5.894 | 5.907 | 25,509,120 | +0.00(+0.00%) |
Jul 19, 2019 | 5.948 | 5.952 | 5.874 | 5.907 | 29,412,248 | -0.05(-0.87%) |
Jul 18, 2019 | 5.974 | 5.981 | 5.893 | 5.959 | 28,026,484 | -0.01(-0.19%) |
Jul 17, 2019 | 6.011 | 6.011 | 5.922 | 5.970 | 30,825,336 | -0.01(-0.19%) |
Jul 16, 2019 | 6.077 | 6.112 | 5.957 | 5.981 | 35,137,760 | -0.11(-1.82%) |
Jul 15, 2019 | 6.210 | 6.236 | 6.085 | 6.092 | 33,375,420 | -0.13(-2.02%) |
Jul 12, 2019 | 6.166 | 6.261 | 6.155 | 6.218 | 52,619,236 | +0.05(+0.84%) |
Jul 11, 2019 | 6.066 | 6.173 | 6.055 | 6.166 | 62,881,352 | +0.15(+2.52%) |
Jul 10, 2019 | 6.040 | 6.066 | 6.000 | 6.015 | 64,142,440 | +0.08(+1.43%) |
Jul 09, 2019 | 5.874 | 5.950 | 5.830 | 5.930 | 36,704,472 | +0.02(+0.31%) |
Jul 08, 2019 | 5.830 | 5.922 | 5.804 | 5.911 | 47,753,612 | +0.12(+2.04%) |
Jul 05, 2019 | 5.767 | 5.841 | 5.745 | 5.793 | 29,314,804 | +0.13(+2.28%) |
Jul 03, 2019 | 5.645 | 5.708 | 5.628 | 5.664 | 20,038,450 | +0.04(+0.66%) |
Jul 02, 2019 | 5.704 | 5.715 | 5.590 | 5.627 | 48,890,904 | -0.10(-1.68%) |
Jul 01, 2019 | 5.900 | 5.911 | 5.715 | 5.723 | 46,470,052 | -0.03(-0.51%) |
Jun 28, 2019 | 5.804 | 5.863 | 5.702 | 5.752 | 32,224,576 | +0.01(+0.19%) |
Jun 27, 2019 | 5.793 | 5.806 | 5.641 | 5.741 | 82,152,240 | -0.12(-2.02%) |
Jun 26, 2019 | 5.896 | 5.933 | 5.830 | 5.859 | 157,643,872 | -0.04(-0.75%) |
Jun 25, 2019 | 6.029 | 6.040 | 5.856 | 5.904 | 58,030,972 | -0.23(-3.68%) |
Jun 24, 2019 | 6.103 | 6.155 | 6.077 | 6.129 | 40,048,364 | -0.01(-0.18%) |
Jun 21, 2019 | 6.066 | 6.173 | 6.066 | 6.140 | 46,925,288 | +0.09(+1.53%) |
Jun 20, 2019 | 5.941 | 6.096 | 5.941 | 6.048 | 41,346,532 | +0.16(+2.70%) |
Jun 19, 2019 | 5.793 | 5.889 | 5.776 | 5.889 | 30,950,246 | +0.06(+0.95%) |
Jun 18, 2019 | 5.774 | 5.870 | 5.771 | 5.834 | 30,061,092 | +0.12(+2.13%) |
Jun 17, 2019 | 5.701 | 5.787 | 5.689 | 5.712 | 22,908,380 | +0.02(+0.39%) |
Jun 14, 2019 | 5.682 | 5.723 | 5.634 | 5.689 | 31,309,420 | -0.03(-0.45%) |
Jun 13, 2019 | 5.752 | 5.785 | 5.701 | 5.715 | 34,347,880 | +0.10(+1.71%) |
Jun 12, 2019 | 5.675 | 5.741 | 5.592 | 5.619 | 34,117,972 | -0.11(-2.00%) |
Jun 11, 2019 | 5.616 | 5.756 | 5.601 | 5.734 | 37,344,812 | +0.17(+2.99%) |
Jun 10, 2019 | 5.623 | 5.671 | 5.534 | 5.568 | 43,941,700 | -0.11(-2.02%) |
Jun 07, 2019 | 5.571 | 5.686 | 5.571 | 5.682 | 37,033,956 | +0.16(+2.88%) |
Jun 06, 2019 | 5.490 | 5.597 | 5.423 | 5.523 | 29,026,642 | +0.09(+1.63%) |
Jun 05, 2019 | 5.553 | 5.564 | 5.374 | 5.435 | 38,100,792 | -0.12(-2.13%) |
Jun 04, 2019 | 5.501 | 5.556 | 5.486 | 5.553 | 23,786,046 | +0.10(+1.76%) |
Jun 03, 2019 | 5.427 | 5.523 | 5.409 | 5.457 | 35,073,072 | +0.13(+2.36%) |
May 31, 2019 | 5.324 | 5.460 | 5.296 | 5.331 | 38,549,204 | -0.03(-0.48%) |
May 30, 2019 | 5.379 | 5.460 | 5.327 | 5.357 | 38,467,308 | -0.02(-0.34%) |
May 29, 2019 | 5.276 | 5.388 | 5.252 | 5.375 | 24,227,134 | +0.08(+1.61%) |
May 28, 2019 | 5.268 | 5.346 | 5.209 | 5.290 | 28,218,708 | +0.08(+1.56%) |
May 24, 2019 | 5.235 | 5.246 | 5.157 | 5.209 | 19,525,248 | +0.07(+1.37%) |
May 23, 2019 | 5.124 | 5.157 | 5.043 | 5.139 | 41,347,036 | -0.11(-2.18%) |
May 22, 2019 | 5.228 | 5.292 | 5.180 | 5.253 | 43,187,116 | +0.06(+1.23%) |
May 21, 2019 | 5.035 | 5.216 | 5.013 | 5.190 | 39,490,572 | +0.15(+3.07%) |
May 20, 2019 | 4.958 | 5.035 | 4.906 | 5.035 | 39,325,588 | +0.08(+1.63%) |
May 17, 2019 | 5.010 | 5.079 | 4.914 | 4.954 | 48,192,164 | -0.14(-2.82%) |
May 16, 2019 | 5.153 | 5.205 | 5.083 | 5.098 | 54,080,148 | -0.11(-2.19%) |
May 15, 2019 | 5.149 | 5.227 | 5.146 | 5.212 | 34,964,484 | -0.07(-1.39%) |
May 14, 2019 | 5.278 | 5.333 | 5.249 | 5.286 | 24,542,316 | +0.00(+0.07%) |
May 13, 2019 | 5.311 | 5.367 | 5.234 | 5.282 | 38,543,748 | -0.17(-3.11%) |
May 10, 2019 | 5.448 | 5.470 | 5.324 | 5.451 | 30,975,730 | +0.01(+0.20%) |
May 09, 2019 | 5.488 | 5.518 | 5.400 | 5.440 | 47,246,040 | -0.18(-3.15%) |
May 08, 2019 | 5.525 | 5.694 | 5.506 | 5.617 | 57,224,272 | +0.21(+3.81%) |
May 07, 2019 | 5.374 | 5.418 | 5.282 | 5.411 | 37,677,604 | -0.06(-1.08%) |
May 06, 2019 | 5.389 | 5.488 | 5.385 | 5.470 | 30,795,418 | -0.06(-1.00%) |
May 03, 2019 | 5.562 | 5.591 | 5.521 | 5.525 | 26,662,248 | +0.04(+0.67%) |
May 02, 2019 | 5.459 | 5.525 | 5.425 | 5.488 | 42,310,936 | -0.01(-0.13%) |