Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.130 | 5.180 | 5.030 | 5.070 | 631,097 | -0.05(-0.98%) |
Jul 30, 2019 | 5.120 | 5.230 | 5.110 | 5.120 | 480,691 | -0.01(-0.19%) |
Jul 29, 2019 | 5.310 | 5.350 | 5.130 | 5.130 | 697,304 | -0.19(-3.57%) |
Jul 26, 2019 | 5.330 | 5.390 | 5.290 | 5.320 | 227,052 | -0.01(-0.19%) |
Jul 25, 2019 | 5.430 | 5.450 | 5.320 | 5.330 | 645,011 | -0.14(-2.56%) |
Jul 24, 2019 | 5.500 | 5.540 | 5.450 | 5.470 | 172,972 | -0.03(-0.55%) |
Jul 23, 2019 | 5.570 | 5.590 | 5.420 | 5.500 | 319,360 | -0.03(-0.54%) |
Jul 22, 2019 | 5.620 | 5.660 | 5.500 | 5.530 | 504,841 | -0.08(-1.43%) |
Jul 19, 2019 | 5.600 | 5.680 | 5.510 | 5.610 | 276,217 | +0.04(+0.72%) |
Jul 18, 2019 | 5.620 | 5.620 | 5.500 | 5.570 | 450,106 | -0.05(-0.89%) |
Jul 17, 2019 | 5.400 | 5.660 | 5.280 | 5.620 | 1,686,625 | +0.21(+3.88%) |
Jul 16, 2019 | 5.770 | 5.810 | 5.390 | 5.410 | 1,011,777 | -0.37(-6.40%) |
Jul 15, 2019 | 5.820 | 5.900 | 5.720 | 5.780 | 966,830 | -0.01(-0.17%) |
Jul 12, 2019 | 6.100 | 6.160 | 5.780 | 5.790 | 1,017,720 | -0.32(-5.24%) |
Jul 11, 2019 | 6.200 | 6.220 | 6.030 | 6.110 | 591,021 | -0.11(-1.77%) |
Jul 10, 2019 | 6.220 | 6.230 | 6.160 | 6.220 | 457,282 | +0.02(+0.32%) |
Jul 09, 2019 | 6.220 | 6.290 | 6.180 | 6.200 | 334,802 | -0.06(-0.96%) |
Jul 08, 2019 | 6.230 | 6.290 | 6.210 | 6.260 | 475,937 | +0.02(+0.32%) |
Jul 05, 2019 | 6.270 | 6.280 | 6.210 | 6.240 | 270,088 | -0.02(-0.32%) |
Jul 04, 2019 | 6.320 | 6.350 | 6.230 | 6.260 | 186,417 | -0.07(-1.11%) |
Jul 03, 2019 | 6.180 | 6.360 | 6.180 | 6.330 | 940,205 | +0.17(+2.76%) |
Jul 02, 2019 | 6.190 | 6.320 | 6.130 | 6.160 | 573,275 | +0.02(+0.33%) |
Jun 28, 2019 | 6.140 | 6.140 | 6.140 | 0 | -0.05(-0.81%) | |
Jun 27, 2019 | 6.050 | 6.310 | 6.050 | 6.190 | 1,213,973 | +0.17(+2.82%) |
Jun 26, 2019 | 6.320 | 6.450 | 5.810 | 6.020 | 1,351,730 | -0.24(-3.83%) |
Jun 25, 2019 | 6.350 | 6.380 | 6.200 | 6.260 | 418,328 | -0.09(-1.42%) |
Jun 24, 2019 | 6.350 | 6.370 | 6.320 | 6.350 | 917,358 | -0.03(-0.47%) |
Jun 21, 2019 | 6.300 | 6.410 | 6.210 | 6.380 | 642,304 | +0.05(+0.79%) |
Jun 20, 2019 | 6.380 | 6.450 | 6.280 | 6.330 | 721,150 | -0.02(-0.31%) |
Jun 19, 2019 | 6.310 | 6.500 | 6.300 | 6.350 | 492,561 | +0.05(+0.79%) |
Jun 18, 2019 | 6.470 | 6.520 | 6.250 | 6.300 | 558,208 | -0.12(-1.87%) |
Jun 17, 2019 | 6.490 | 6.550 | 6.390 | 6.420 | 346,017 | -0.07(-1.08%) |
Jun 14, 2019 | 6.550 | 6.610 | 6.470 | 6.490 | 630,210 | -0.06(-0.92%) |
Jun 13, 2019 | 6.630 | 6.720 | 6.500 | 6.550 | 580,227 | -0.11(-1.65%) |
Jun 12, 2019 | 6.610 | 6.820 | 6.610 | 6.660 | 1,799,226 | +0.05(+0.76%) |
Jun 11, 2019 | 6.500 | 6.650 | 6.500 | 6.610 | 702,564 | +0.10(+1.54%) |
Jun 10, 2019 | 6.540 | 6.630 | 6.480 | 6.510 | 515,543 | -0.02(-0.31%) |
Jun 07, 2019 | 6.540 | 6.590 | 6.430 | 6.530 | 562,902 | +0.01(+0.15%) |
Jun 06, 2019 | 6.400 | 6.620 | 6.400 | 6.520 | 1,317,124 | +0.11(+1.72%) |
Jun 05, 2019 | 6.400 | 6.460 | 6.350 | 6.410 | 768,699 | +0.02(+0.31%) |
Jun 04, 2019 | 6.420 | 6.450 | 6.270 | 6.390 | 907,362 | +0.05(+0.79%) |
Jun 03, 2019 | 6.420 | 6.560 | 6.320 | 6.340 | 936,199 | -0.11(-1.71%) |
May 31, 2019 | 6.300 | 6.450 | 6.300 | 6.450 | 2,302,814 | +0.14(+2.22%) |
May 30, 2019 | 6.300 | 6.350 | 6.280 | 6.310 | 2,530,358 | +0.01(+0.16%) |
May 29, 2019 | 6.250 | 6.330 | 6.220 | 6.300 | 807,964 | +0.01(+0.16%) |
May 28, 2019 | 6.210 | 6.340 | 6.200 | 6.290 | 3,136,845 | +0.09(+1.45%) |
May 27, 2019 | 6.130 | 6.230 | 6.130 | 6.200 | 476,674 | +0.05(+0.81%) |
May 24, 2019 | 6.350 | 6.390 | 6.130 | 6.150 | 3,782,080 | -0.40(-6.11%) |
May 23, 2019 | 6.570 | 6.600 | 6.490 | 6.550 | 724,927 | -0.06(-0.91%) |
May 22, 2019 | 6.580 | 6.650 | 6.560 | 6.610 | 764,447 | +0.02(+0.30%) |
May 21, 2019 | 6.640 | 6.640 | 6.540 | 6.590 | 709,090 | -0.02(-0.30%) |
May 17, 2019 | 6.610 | 6.610 | 6.610 | 0 | -0.04(-0.60%) | |
May 16, 2019 | 6.710 | 6.740 | 6.570 | 6.650 | 1,482,288 | -0.05(-0.75%) |
May 15, 2019 | 6.590 | 6.710 | 6.550 | 6.700 | 3,291,597 | -1.36(-16.87%) |
May 14, 2019 | 8.000 | 8.090 | 7.980 | 8.060 | 373,152 | +0.09(+1.13%) |
May 13, 2019 | 7.880 | 7.980 | 7.850 | 7.970 | 286,361 | +0.06(+0.76%) |
May 10, 2019 | 7.850 | 7.940 | 7.820 | 7.910 | 186,333 | +0.02(+0.25%) |
May 09, 2019 | 7.940 | 8.010 | 7.800 | 7.890 | 647,156 | -0.12(-1.50%) |
May 08, 2019 | 7.870 | 8.110 | 7.870 | 8.010 | 496,861 | +0.13(+1.65%) |
May 07, 2019 | 7.840 | 7.930 | 7.790 | 7.880 | 369,576 | -0.01(-0.13%) |
May 06, 2019 | 7.780 | 7.970 | 7.690 | 7.890 | 529,457 | +0.04(+0.51%) |
May 03, 2019 | 7.650 | 7.890 | 7.650 | 7.850 | 742,545 | +0.21(+2.75%) |
May 02, 2019 | 7.560 | 7.660 | 7.490 | 7.640 | 329,656 | +0.00(+0.00%) |