Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.084 | 7.097 | 6.928 | 6.993 | 585,901 | -0.08(-1.10%) |
Jul 30, 2019 | 7.032 | 7.084 | 6.967 | 7.071 | 568,600 | +0.06(+0.93%) |
Jul 29, 2019 | 7.149 | 7.188 | 7.006 | 7.006 | 546,576 | -0.13(-1.82%) |
Jul 26, 2019 | 7.253 | 7.253 | 7.136 | 7.136 | 543,224 | -0.08(-1.08%) |
Jul 25, 2019 | 7.279 | 7.292 | 7.214 | 7.214 | 384,914 | -0.06(-0.89%) |
Jul 24, 2019 | 7.266 | 7.331 | 7.266 | 7.279 | 463,533 | -0.01(-0.18%) |
Jul 23, 2019 | 7.331 | 7.369 | 7.292 | 7.292 | 619,243 | -0.03(-0.35%) |
Jul 22, 2019 | 7.240 | 7.331 | 7.240 | 7.318 | 641,162 | +1.01(+16.05%) |
Jul 19, 2019 | 6.294 | 6.317 | 6.255 | 6.306 | 766,478 | -0.03(-0.53%) |
Jul 18, 2019 | 6.372 | 6.372 | 6.261 | 6.339 | 615,741 | -0.06(-0.87%) |
Jul 17, 2019 | 6.428 | 6.439 | 6.350 | 6.395 | 495,838 | -0.03(-0.52%) |
Jul 16, 2019 | 6.439 | 6.439 | 6.395 | 6.428 | 495,054 | +0.00(+0.00%) |
Jul 15, 2019 | 6.439 | 6.439 | 6.406 | 6.428 | 371,374 | -0.01(-0.17%) |
Jul 12, 2019 | 6.395 | 6.450 | 6.395 | 6.439 | 359,587 | +0.04(+0.70%) |
Jul 11, 2019 | 6.428 | 6.439 | 6.384 | 6.395 | 429,359 | +0.00(+0.00%) |
Jul 10, 2019 | 6.317 | 6.428 | 6.317 | 6.395 | 505,266 | +0.10(+1.59%) |
Jul 09, 2019 | 6.294 | 6.306 | 6.250 | 6.294 | 300,716 | -0.02(-0.35%) |
Jul 08, 2019 | 6.339 | 6.384 | 6.296 | 6.317 | 326,921 | -0.03(-0.53%) |
Jul 05, 2019 | 6.250 | 6.350 | 6.250 | 6.350 | 445,579 | +0.08(+1.24%) |
Jul 03, 2019 | 6.250 | 6.328 | 6.228 | 6.272 | 310,487 | +0.06(+0.90%) |
Jul 02, 2019 | 6.239 | 6.239 | 6.138 | 6.216 | 462,350 | -0.01(-0.18%) |
Jul 01, 2019 | 6.261 | 6.294 | 6.205 | 6.228 | 616,078 | +0.02(+0.36%) |
Jun 28, 2019 | 6.116 | 6.205 | 6.094 | 6.205 | 638,029 | +0.13(+2.20%) |
Jun 27, 2019 | 6.094 | 6.127 | 6.072 | 6.072 | 366,111 | -0.04(-0.73%) |
Jun 26, 2019 | 6.083 | 6.172 | 6.038 | 6.116 | 497,836 | +0.04(+0.73%) |
Jun 25, 2019 | 6.072 | 6.094 | 6.021 | 6.072 | 382,245 | -0.03(-0.55%) |
Jun 24, 2019 | 6.161 | 6.161 | 6.049 | 6.105 | 664,989 | -0.04(-0.72%) |
Jun 21, 2019 | 6.072 | 6.172 | 6.072 | 6.150 | 853,907 | +0.07(+1.10%) |
Jun 20, 2019 | 6.072 | 6.133 | 6.051 | 6.083 | 625,903 | +0.89(+17.17%) |
Jun 19, 2019 | 5.172 | 5.230 | 5.168 | 5.191 | 789,119 | +0.02(+0.37%) |
Jun 18, 2019 | 5.211 | 5.239 | 5.172 | 5.172 | 660,633 | +0.00(+0.00%) |
Jun 17, 2019 | 5.163 | 5.181 | 5.115 | 5.172 | 428,147 | +0.01(+0.18%) |
Jun 14, 2019 | 5.258 | 5.258 | 5.144 | 5.163 | 827,282 | -0.10(-1.81%) |
Jun 13, 2019 | 5.230 | 5.258 | 5.211 | 5.258 | 737,784 | +0.10(+1.84%) |
Jun 12, 2019 | 5.220 | 5.220 | 5.144 | 5.163 | 680,197 | -0.07(-1.27%) |
Jun 11, 2019 | 5.182 | 5.258 | 5.182 | 5.230 | 682,661 | +0.07(+1.29%) |
Jun 10, 2019 | 5.153 | 5.211 | 5.144 | 5.163 | 938,785 | +0.01(+0.18%) |
Jun 07, 2019 | 5.163 | 5.211 | 5.144 | 5.153 | 1,711,883 | -0.02(-0.37%) |
Jun 06, 2019 | 5.144 | 5.191 | 5.134 | 5.172 | 583,001 | +0.05(+0.93%) |
Jun 05, 2019 | 5.220 | 5.220 | 5.097 | 5.125 | 761,034 | -0.10(-1.82%) |
Jun 04, 2019 | 5.134 | 5.220 | 5.134 | 5.220 | 762,369 | +0.13(+2.62%) |
Jun 03, 2019 | 5.125 | 5.144 | 5.068 | 5.087 | 702,533 | +0.00(+0.00%) |
May 31, 2019 | 5.030 | 5.087 | 4.992 | 5.087 | 1,088,634 | -0.03(-0.56%) |
May 30, 2019 | 5.249 | 5.249 | 5.087 | 5.115 | 696,099 | -0.13(-2.54%) |
May 29, 2019 | 5.172 | 5.249 | 5.039 | 5.249 | 832,113 | +0.07(+1.28%) |
May 28, 2019 | 5.306 | 5.315 | 5.182 | 5.182 | 584,051 | -0.10(-1.98%) |
May 24, 2019 | 5.268 | 5.306 | 5.239 | 5.287 | 471,696 | +0.06(+1.09%) |
May 23, 2019 | 5.353 | 5.353 | 5.182 | 5.230 | 1,559,968 | -0.18(-3.34%) |
May 22, 2019 | 5.439 | 5.439 | 5.377 | 5.410 | 1,020,508 | -0.05(-0.87%) |
May 21, 2019 | 5.382 | 5.467 | 5.372 | 5.458 | 1,416,545 | +0.08(+1.41%) |
May 20, 2019 | 5.410 | 5.410 | 5.353 | 5.382 | 845,301 | +0.68(+14.57%) |
May 17, 2019 | 4.738 | 4.746 | 4.689 | 4.697 | 942,924 | -0.04(-0.86%) |
May 16, 2019 | 4.689 | 4.746 | 4.689 | 4.738 | 654,763 | +0.07(+1.40%) |
May 15, 2019 | 4.623 | 4.694 | 4.603 | 4.673 | 669,911 | +0.02(+0.53%) |
May 14, 2019 | 4.607 | 4.681 | 4.583 | 4.648 | 599,980 | +0.08(+1.79%) |
May 13, 2019 | 4.615 | 4.640 | 4.558 | 4.566 | 712,059 | -0.07(-1.41%) |
May 10, 2019 | 4.550 | 4.662 | 4.492 | 4.632 | 1,189,532 | +0.10(+2.17%) |
May 09, 2019 | 4.583 | 4.589 | 4.484 | 4.533 | 1,882,359 | -0.07(-1.42%) |
May 08, 2019 | 4.640 | 4.664 | 4.591 | 4.599 | 959,797 | -0.05(-1.06%) |
May 07, 2019 | 4.623 | 4.648 | 4.566 | 4.648 | 2,063,091 | +0.01(+0.26%) |
May 06, 2019 | 4.591 | 4.664 | 4.583 | 4.636 | 695,360 | -0.03(-0.61%) |
May 03, 2019 | 4.623 | 4.673 | 4.623 | 4.664 | 1,229,492 | +0.06(+1.24%) |
May 02, 2019 | 4.722 | 4.722 | 4.607 | 4.607 | 1,613,415 | -0.12(-2.60%) |