Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.740 | 5.828 | 5.740 | 5.799 | 2,151,657 | +0.03(+0.58%) |
Jul 30, 2019 | 5.807 | 5.813 | 5.707 | 5.765 | 1,137,451 | -0.07(-1.14%) |
Jul 29, 2019 | 5.849 | 5.857 | 5.824 | 5.832 | 855,284 | -0.01(-0.14%) |
Jul 26, 2019 | 5.865 | 5.865 | 5.824 | 5.840 | 932,127 | -0.01(-0.14%) |
Jul 25, 2019 | 5.915 | 5.915 | 5.832 | 5.849 | 890,213 | -0.09(-1.54%) |
Jul 24, 2019 | 5.907 | 5.940 | 5.882 | 5.940 | 1,077,381 | -0.02(-0.28%) |
Jul 23, 2019 | 5.924 | 5.965 | 5.924 | 5.957 | 1,122,868 | +0.04(+0.70%) |
Jul 22, 2019 | 5.882 | 5.949 | 5.882 | 5.915 | 1,274,547 | +0.07(+1.28%) |
Jul 19, 2019 | 5.874 | 5.874 | 5.840 | 5.840 | 835,626 | -0.03(-0.57%) |
Jul 18, 2019 | 5.832 | 5.882 | 5.807 | 5.874 | 1,064,256 | +0.02(+0.43%) |
Jul 17, 2019 | 5.857 | 5.874 | 5.832 | 5.849 | 1,311,724 | +0.00(+0.00%) |
Jul 16, 2019 | 5.857 | 5.874 | 5.807 | 5.849 | 1,179,001 | -0.01(-0.14%) |
Jul 15, 2019 | 5.874 | 5.890 | 5.824 | 5.857 | 1,218,319 | +0.01(+0.14%) |
Jul 12, 2019 | 5.874 | 5.886 | 5.840 | 5.849 | 1,149,616 | -0.02(-0.43%) |
Jul 11, 2019 | 5.849 | 5.874 | 5.832 | 5.874 | 1,747,223 | +0.02(+0.43%) |
Jul 10, 2019 | 5.857 | 5.874 | 5.840 | 5.849 | 1,667,432 | +0.02(+0.29%) |
Jul 09, 2019 | 5.849 | 5.865 | 5.799 | 5.832 | 3,499,923 | -0.07(-1.13%) |
Jul 08, 2019 | 5.849 | 5.924 | 5.849 | 5.899 | 1,268,910 | +0.01(+0.14%) |
Jul 05, 2019 | 5.882 | 5.903 | 5.832 | 5.890 | 1,415,955 | -0.02(-0.28%) |
Jul 03, 2019 | 5.890 | 5.924 | 5.874 | 5.907 | 644,903 | +0.01(+0.14%) |
Jul 02, 2019 | 5.857 | 5.899 | 5.857 | 5.899 | 823,874 | +0.05(+0.85%) |
Jul 01, 2019 | 5.915 | 5.915 | 5.832 | 5.849 | 1,533,090 | -0.03(-0.57%) |
Jun 28, 2019 | 5.865 | 5.882 | 5.849 | 5.882 | 1,066,677 | +0.06(+1.00%) |
Jun 27, 2019 | 5.840 | 5.865 | 5.815 | 5.824 | 861,588 | +0.00(+0.00%) |
Jun 26, 2019 | 5.799 | 5.832 | 5.774 | 5.824 | 996,312 | +0.05(+0.87%) |
Jun 25, 2019 | 5.807 | 5.824 | 5.765 | 5.774 | 1,144,867 | -0.02(-0.29%) |
Jun 24, 2019 | 5.807 | 5.824 | 5.790 | 5.790 | 958,998 | -0.02(-0.29%) |
Jun 21, 2019 | 5.799 | 5.840 | 5.787 | 5.807 | 1,237,835 | -0.01(-0.14%) |
Jun 20, 2019 | 5.807 | 5.832 | 5.761 | 5.815 | 10,507,198 | +0.04(+0.72%) |
Jun 19, 2019 | 5.849 | 5.849 | 5.724 | 5.774 | 4,639,222 | -0.07(-1.28%) |
Jun 18, 2019 | 5.740 | 5.865 | 5.740 | 5.849 | 1,742,955 | +0.14(+2.48%) |
Jun 17, 2019 | 5.740 | 5.749 | 5.707 | 5.707 | 1,274,702 | -0.03(-0.58%) |
Jun 14, 2019 | 5.749 | 5.757 | 5.707 | 5.740 | 1,499,494 | -0.02(-0.29%) |
Jun 13, 2019 | 5.790 | 5.790 | 5.732 | 5.757 | 1,571,138 | -0.02(-0.29%) |
Jun 12, 2019 | 5.799 | 5.824 | 5.765 | 5.774 | 3,418,561 | -0.04(-0.72%) |
Jun 11, 2019 | 5.840 | 5.874 | 5.790 | 5.815 | 2,395,077 | +0.01(+0.14%) |
Jun 10, 2019 | 5.815 | 5.824 | 5.795 | 5.807 | 1,222,844 | -0.02(-0.29%) |
Jun 07, 2019 | 5.815 | 5.840 | 5.807 | 5.824 | 1,046,633 | +0.02(+0.29%) |
Jun 06, 2019 | 5.799 | 5.824 | 5.765 | 5.807 | 1,437,605 | +0.02(+0.29%) |
Jun 05, 2019 | 5.832 | 5.865 | 5.774 | 5.790 | 1,807,851 | -0.02(-0.29%) |
Jun 04, 2019 | 5.782 | 5.807 | 5.732 | 5.807 | 3,929,786 | +0.12(+2.05%) |
Jun 03, 2019 | 5.782 | 5.823 | 5.674 | 5.690 | 5,709,500 | -0.09(-1.58%) |
May 31, 2019 | 5.765 | 5.824 | 5.757 | 5.782 | 1,131,492 | -0.05(-0.86%) |
May 30, 2019 | 5.824 | 5.870 | 5.799 | 5.832 | 1,298,691 | +0.01(+0.14%) |
May 29, 2019 | 5.807 | 5.849 | 5.782 | 5.824 | 1,878,537 | -0.02(-0.29%) |
May 28, 2019 | 5.899 | 5.915 | 5.840 | 5.840 | 987,138 | -0.02(-0.43%) |
May 24, 2019 | 5.815 | 5.865 | 5.815 | 5.865 | 888,077 | +0.12(+2.03%) |
May 23, 2019 | 5.765 | 5.799 | 5.740 | 5.749 | 1,197,337 | -0.06(-1.00%) |
May 22, 2019 | 5.807 | 5.840 | 5.803 | 5.807 | 1,161,321 | -0.04(-0.71%) |
May 21, 2019 | 5.832 | 5.865 | 5.799 | 5.849 | 1,491,219 | +0.03(+0.57%) |
May 20, 2019 | 5.840 | 5.865 | 5.807 | 5.815 | 1,606,668 | +0.00(+0.00%) |
May 17, 2019 | 5.849 | 5.907 | 5.815 | 5.815 | 2,000,605 | -0.07(-1.27%) |
May 16, 2019 | 5.849 | 5.932 | 5.849 | 5.890 | 2,346,847 | +0.02(+0.43%) |
May 15, 2019 | 5.832 | 5.932 | 5.807 | 5.865 | 1,170,007 | +0.04(+0.72%) |
May 14, 2019 | 5.807 | 5.865 | 5.790 | 5.824 | 1,728,295 | +0.07(+1.16%) |
May 13, 2019 | 5.807 | 5.832 | 5.740 | 5.757 | 1,546,269 | -0.15(-2.54%) |
May 10, 2019 | 5.899 | 5.920 | 5.840 | 5.907 | 1,772,555 | -0.02(-0.28%) |
May 09, 2019 | 5.899 | 5.936 | 5.865 | 5.924 | 1,835,908 | -0.07(-1.11%) |
May 08, 2019 | 5.957 | 6.015 | 5.953 | 5.990 | 1,255,935 | +0.00(+0.00%) |
May 07, 2019 | 6.007 | 6.049 | 5.974 | 5.990 | 1,410,835 | -0.05(-0.83%) |
May 06, 2019 | 5.990 | 6.057 | 5.982 | 6.040 | 1,180,755 | -0.06(-0.96%) |
May 03, 2019 | 6.065 | 6.107 | 6.065 | 6.099 | 784,134 | +0.05(+0.83%) |
May 02, 2019 | 6.032 | 6.074 | 6.024 | 6.049 | 941,252 | +0.00(+0.00%) |