Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.464 | 6.588 | 6.235 | 6.245 | 4,170,565 | -0.25(-3.82%) |
Jul 30, 2019 | 6.369 | 6.521 | 6.369 | 6.492 | 2,977,334 | +0.13(+2.10%) |
Jul 29, 2019 | 6.359 | 6.407 | 6.273 | 6.359 | 3,266,817 | +0.04(+0.60%) |
Jul 26, 2019 | 6.359 | 6.435 | 6.302 | 6.321 | 2,186,236 | -0.01(-0.15%) |
Jul 25, 2019 | 6.426 | 6.454 | 6.311 | 6.330 | 2,604,318 | -0.11(-1.78%) |
Jul 24, 2019 | 6.388 | 6.492 | 6.330 | 6.445 | 2,259,475 | +0.10(+1.65%) |
Jul 23, 2019 | 6.397 | 6.407 | 6.221 | 6.340 | 3,000,899 | -0.06(-0.89%) |
Jul 22, 2019 | 6.483 | 6.537 | 6.388 | 6.397 | 2,004,689 | -0.04(-0.59%) |
Jul 19, 2019 | 6.245 | 6.435 | 6.226 | 6.435 | 2,989,698 | +0.10(+1.50%) |
Jul 18, 2019 | 6.206 | 6.397 | 6.102 | 6.340 | 4,779,997 | +0.10(+1.68%) |
Jul 17, 2019 | 5.997 | 6.235 | 5.949 | 6.235 | 2,873,603 | +0.29(+4.81%) |
Jul 16, 2019 | 5.901 | 5.978 | 5.873 | 5.949 | 1,944,133 | +0.02(+0.32%) |
Jul 15, 2019 | 5.920 | 5.971 | 5.882 | 5.930 | 1,702,480 | +0.01(+0.16%) |
Jul 12, 2019 | 5.959 | 5.997 | 5.883 | 5.920 | 1,331,586 | -0.03(-0.48%) |
Jul 11, 2019 | 5.997 | 6.035 | 5.854 | 5.949 | 2,732,203 | -0.05(-0.79%) |
Jul 10, 2019 | 5.863 | 5.997 | 5.811 | 5.997 | 2,159,260 | +0.23(+3.97%) |
Jul 09, 2019 | 5.730 | 5.844 | 5.683 | 5.768 | 1,560,786 | +0.03(+0.50%) |
Jul 08, 2019 | 5.730 | 5.787 | 5.673 | 5.739 | 1,511,241 | +0.03(+0.50%) |
Jul 05, 2019 | 5.644 | 5.768 | 5.558 | 5.711 | 2,412,904 | -0.09(-1.48%) |
Jul 03, 2019 | 5.739 | 5.801 | 5.596 | 5.797 | 1,622,763 | +0.08(+1.33%) |
Jul 02, 2019 | 5.625 | 5.797 | 5.572 | 5.720 | 2,877,231 | +0.15(+2.74%) |
Jul 01, 2019 | 5.606 | 5.634 | 5.520 | 5.568 | 3,276,288 | -0.20(-3.47%) |
Jun 28, 2019 | 5.768 | 5.768 | 5.620 | 5.768 | 3,596,595 | +0.03(+0.50%) |
Jun 27, 2019 | 5.787 | 5.787 | 5.663 | 5.739 | 2,991,891 | -0.06(-0.99%) |
Jun 26, 2019 | 5.701 | 5.887 | 5.649 | 5.797 | 2,910,068 | -0.08(-1.30%) |
Jun 25, 2019 | 5.949 | 5.978 | 5.687 | 5.873 | 4,961,971 | -0.04(-0.65%) |
Jun 24, 2019 | 5.797 | 5.949 | 5.711 | 5.911 | 4,116,413 | +0.18(+3.16%) |
Jun 21, 2019 | 5.730 | 5.825 | 5.582 | 5.730 | 6,127,083 | +0.00(+0.00%) |
Jun 20, 2019 | 5.568 | 5.758 | 5.472 | 5.730 | 4,466,023 | +0.37(+6.94%) |
Jun 19, 2019 | 5.148 | 5.425 | 5.129 | 5.358 | 3,265,739 | +0.15(+2.93%) |
Jun 18, 2019 | 5.348 | 5.472 | 5.167 | 5.205 | 3,553,159 | -0.08(-1.44%) |
Jun 17, 2019 | 5.196 | 5.301 | 5.139 | 5.282 | 2,590,088 | +0.12(+2.40%) |
Jun 14, 2019 | 5.177 | 5.320 | 5.101 | 5.158 | 4,125,559 | +0.05(+0.93%) |
Jun 13, 2019 | 4.910 | 5.110 | 4.910 | 5.110 | 2,935,419 | +0.20(+4.08%) |
Jun 12, 2019 | 5.053 | 5.110 | 4.910 | 4.910 | 2,032,060 | -0.09(-1.71%) |
Jun 11, 2019 | 5.015 | 5.072 | 4.872 | 4.996 | 2,497,960 | -0.01(-0.19%) |
Jun 10, 2019 | 4.815 | 5.034 | 4.729 | 5.005 | 2,877,761 | +0.07(+1.35%) |
Jun 07, 2019 | 5.072 | 5.100 | 4.938 | 4.938 | 1,996,792 | -0.10(-1.89%) |
Jun 06, 2019 | 4.957 | 5.095 | 4.957 | 5.034 | 2,587,094 | +0.10(+1.93%) |
Jun 05, 2019 | 5.034 | 5.091 | 4.862 | 4.938 | 2,125,387 | +0.00(+0.00%) |
Jun 04, 2019 | 4.881 | 5.015 | 4.815 | 4.938 | 4,217,826 | -0.02(-0.38%) |
Jun 03, 2019 | 4.748 | 4.967 | 4.662 | 4.957 | 3,737,452 | +0.32(+6.98%) |
May 31, 2019 | 4.453 | 4.677 | 4.444 | 4.634 | 2,115,654 | +0.23(+5.18%) |
May 30, 2019 | 4.234 | 4.425 | 4.187 | 4.406 | 1,184,288 | +0.18(+4.28%) |
May 29, 2019 | 4.253 | 4.291 | 4.206 | 4.225 | 895,874 | -0.02(-0.45%) |
May 28, 2019 | 4.215 | 4.291 | 4.196 | 4.244 | 1,413,070 | -0.07(-1.55%) |
May 24, 2019 | 4.225 | 4.339 | 4.225 | 4.310 | 1,104,436 | +0.09(+2.03%) |
May 23, 2019 | 4.282 | 4.387 | 4.225 | 4.225 | 1,284,871 | -0.02(-0.45%) |
May 22, 2019 | 4.329 | 4.387 | 4.206 | 4.244 | 1,412,483 | -0.09(-1.98%) |
May 21, 2019 | 4.367 | 4.412 | 4.287 | 4.329 | 1,284,289 | -0.06(-1.30%) |
May 20, 2019 | 4.367 | 4.467 | 4.358 | 4.387 | 1,196,187 | +0.03(+0.65%) |
May 17, 2019 | 4.329 | 4.377 | 4.263 | 4.358 | 1,818,447 | +0.01(+0.22%) |
May 16, 2019 | 4.425 | 4.434 | 4.272 | 4.348 | 1,850,550 | -0.10(-2.35%) |
May 15, 2019 | 4.501 | 4.558 | 4.415 | 4.453 | 1,321,725 | -0.03(-0.64%) |
May 14, 2019 | 4.491 | 4.491 | 4.396 | 4.482 | 1,325,003 | -0.04(-0.84%) |
May 13, 2019 | 4.358 | 4.620 | 4.320 | 4.520 | 3,217,289 | +0.29(+6.98%) |
May 10, 2019 | 4.358 | 4.365 | 4.215 | 4.225 | 3,070,751 | -0.13(-3.06%) |
May 09, 2019 | 4.272 | 4.463 | 4.263 | 4.358 | 2,646,150 | +0.11(+2.69%) |
May 08, 2019 | 4.406 | 4.415 | 4.234 | 4.244 | 1,627,843 | -0.10(-2.41%) |
May 07, 2019 | 4.225 | 4.358 | 4.196 | 4.348 | 3,501,214 | +0.12(+2.93%) |
May 06, 2019 | 4.111 | 4.268 | 4.111 | 4.225 | 1,546,824 | +0.10(+2.30%) |
May 03, 2019 | 4.130 | 4.206 | 4.111 | 4.130 | 1,936,363 | +0.02(+0.46%) |
May 02, 2019 | 4.149 | 4.225 | 3.968 | 4.111 | 4,682,463 | -0.22(-5.05%) |