Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.070 | 8.500 | 7.540 | 8.140 | 4,011,743 | +0.78(+10.60%) |
Jul 30, 2019 | 7.160 | 7.390 | 7.110 | 7.360 | 1,549,627 | +0.17(+2.36%) |
Jul 29, 2019 | 7.200 | 7.230 | 7.085 | 7.190 | 1,065,525 | +0.03(+0.42%) |
Jul 26, 2019 | 7.130 | 7.170 | 7.060 | 7.160 | 1,064,800 | +0.10(+1.42%) |
Jul 25, 2019 | 7.310 | 7.310 | 7.020 | 7.060 | 1,198,721 | -0.19(-2.62%) |
Jul 24, 2019 | 7.000 | 7.255 | 6.960 | 7.250 | 1,213,934 | +0.19(+2.69%) |
Jul 23, 2019 | 7.100 | 7.110 | 6.970 | 7.060 | 673,108 | +0.02(+0.28%) |
Jul 22, 2019 | 7.060 | 7.140 | 7.010 | 7.040 | 665,560 | +0.04(+0.57%) |
Jul 19, 2019 | 6.960 | 7.080 | 6.930 | 7.000 | 671,000 | +0.00(+0.00%) |
Jul 18, 2019 | 6.870 | 7.020 | 6.860 | 7.000 | 794,680 | +0.13(+1.89%) |
Jul 17, 2019 | 6.720 | 6.910 | 6.700 | 6.870 | 904,020 | +0.13(+1.93%) |
Jul 16, 2019 | 6.750 | 6.770 | 6.690 | 6.740 | 726,644 | +0.00(+0.00%) |
Jul 15, 2019 | 6.800 | 6.860 | 6.710 | 6.740 | 583,243 | -0.03(-0.44%) |
Jul 12, 2019 | 6.710 | 6.800 | 6.670 | 6.770 | 708,300 | +0.08(+1.20%) |
Jul 11, 2019 | 6.640 | 6.700 | 6.540 | 6.690 | 868,964 | +0.09(+1.36%) |
Jul 10, 2019 | 6.640 | 6.680 | 6.490 | 6.600 | 859,748 | +0.01(+0.15%) |
Jul 09, 2019 | 6.460 | 6.600 | 6.430 | 6.590 | 530,480 | +0.13(+2.01%) |
Jul 08, 2019 | 6.430 | 6.570 | 6.380 | 6.460 | 762,851 | -0.04(-0.62%) |
Jul 05, 2019 | 6.470 | 6.570 | 6.470 | 6.500 | 675,000 | -0.02(-0.31%) |
Jul 03, 2019 | 6.550 | 6.570 | 6.490 | 6.520 | 277,700 | +0.01(+0.15%) |
Jul 02, 2019 | 6.550 | 6.590 | 6.450 | 6.510 | 670,360 | -0.08(-1.21%) |
Jul 01, 2019 | 6.680 | 6.680 | 6.490 | 6.590 | 967,181 | +0.12(+1.85%) |
Jun 28, 2019 | 6.250 | 6.515 | 6.151 | 6.470 | 2,269,600 | +0.27(+4.35%) |
Jun 27, 2019 | 6.060 | 6.210 | 5.990 | 6.200 | 1,971,943 | +0.21(+3.51%) |
Jun 26, 2019 | 5.980 | 6.140 | 5.860 | 5.990 | 2,449,670 | +0.26(+4.54%) |
Jun 25, 2019 | 5.650 | 5.860 | 5.630 | 5.730 | 1,715,718 | +0.09(+1.60%) |
Jun 24, 2019 | 5.720 | 5.780 | 5.490 | 5.640 | 2,836,020 | -0.08(-1.40%) |
Jun 21, 2019 | 5.780 | 5.840 | 5.630 | 5.720 | 1,668,700 | -0.08(-1.38%) |
Jun 20, 2019 | 5.910 | 5.970 | 5.780 | 5.800 | 723,247 | -0.04(-0.68%) |
Jun 19, 2019 | 5.750 | 5.860 | 5.700 | 5.840 | 769,401 | +0.14(+2.46%) |
Jun 18, 2019 | 5.660 | 5.850 | 5.660 | 5.700 | 1,105,686 | +0.10(+1.79%) |
Jun 17, 2019 | 5.600 | 5.730 | 5.560 | 5.600 | 1,016,418 | +0.02(+0.36%) |
Jun 14, 2019 | 5.920 | 5.920 | 5.560 | 5.580 | 1,049,400 | -0.36(-6.06%) |
Jun 13, 2019 | 5.800 | 5.970 | 5.800 | 5.940 | 770,675 | +0.18(+3.13%) |
Jun 12, 2019 | 5.830 | 5.900 | 5.730 | 5.760 | 567,242 | -0.09(-1.54%) |
Jun 11, 2019 | 5.860 | 5.950 | 5.765 | 5.850 | 951,659 | +0.06(+1.04%) |
Jun 10, 2019 | 5.890 | 6.025 | 5.780 | 5.790 | 1,242,403 | -0.06(-1.03%) |
Jun 07, 2019 | 5.660 | 5.890 | 5.600 | 5.850 | 1,416,500 | +0.20(+3.54%) |
Jun 06, 2019 | 5.790 | 5.820 | 5.590 | 5.650 | 659,662 | -0.15(-2.59%) |
Jun 05, 2019 | 5.690 | 5.850 | 5.590 | 5.800 | 1,539,833 | +0.15(+2.65%) |
Jun 04, 2019 | 5.480 | 5.680 | 5.450 | 5.650 | 2,231,049 | +0.24(+4.44%) |
Jun 03, 2019 | 5.670 | 5.690 | 5.370 | 5.410 | 1,524,842 | -0.22(-3.91%) |
May 31, 2019 | 5.640 | 5.670 | 5.580 | 5.630 | 968,300 | -0.12(-2.09%) |
May 30, 2019 | 5.710 | 5.850 | 5.710 | 5.750 | 1,321,455 | +0.06(+1.05%) |
May 29, 2019 | 5.750 | 5.780 | 5.665 | 5.690 | 1,530,679 | -0.10(-1.73%) |
May 28, 2019 | 5.910 | 5.990 | 5.770 | 5.790 | 639,910 | -0.10(-1.70%) |
May 24, 2019 | 5.920 | 5.980 | 5.870 | 5.890 | 855,000 | +0.05(+0.86%) |
May 23, 2019 | 5.900 | 6.005 | 5.840 | 5.840 | 987,167 | -0.18(-2.99%) |
May 22, 2019 | 6.090 | 6.140 | 6.000 | 6.020 | 1,135,218 | -0.12(-1.95%) |
May 21, 2019 | 6.100 | 6.225 | 6.040 | 6.140 | 1,295,489 | +0.11(+1.82%) |
May 20, 2019 | 6.000 | 6.155 | 5.893 | 6.030 | 1,129,999 | -0.04(-0.66%) |
May 17, 2019 | 6.220 | 6.290 | 6.010 | 6.070 | 1,172,200 | -0.24(-3.80%) |
May 16, 2019 | 6.240 | 6.330 | 6.210 | 6.310 | 707,802 | +0.10(+1.61%) |
May 15, 2019 | 6.160 | 6.280 | 6.160 | 6.210 | 714,634 | -0.02(-0.32%) |
May 14, 2019 | 6.130 | 6.290 | 6.119 | 6.230 | 796,469 | +0.11(+1.80%) |
May 13, 2019 | 6.210 | 6.300 | 6.090 | 6.120 | 1,097,466 | -0.28(-4.38%) |
May 10, 2019 | 6.260 | 6.420 | 6.180 | 6.400 | 1,168,300 | +0.09(+1.43%) |
May 09, 2019 | 6.380 | 6.400 | 6.240 | 6.310 | 1,094,878 | -0.12(-1.87%) |
May 08, 2019 | 6.460 | 6.640 | 6.420 | 6.430 | 1,387,328 | -0.09(-1.38%) |
May 07, 2019 | 6.520 | 6.630 | 6.440 | 6.520 | 1,226,283 | -0.12(-1.81%) |
May 06, 2019 | 6.530 | 6.705 | 6.530 | 6.640 | 1,216,183 | -0.08(-1.19%) |
May 03, 2019 | 6.450 | 6.750 | 6.420 | 6.720 | 1,854,300 | +0.33(+5.16%) |
May 02, 2019 | 7.010 | 7.010 | 6.370 | 6.390 | 3,223,964 | -0.45(-6.58%) |