Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.960 | 6.250 | 5.960 | 6.030 | 16,181 | +0.02(+0.33%) |
Jul 30, 2019 | 6.170 | 6.245 | 6.000 | 6.010 | 17,897 | -0.27(-4.30%) |
Jul 29, 2019 | 6.440 | 6.440 | 6.150 | 6.280 | 12,356 | +0.22(+3.63%) |
Jul 26, 2019 | 6.260 | 6.260 | 5.980 | 6.060 | 18,000 | -0.29(-4.57%) |
Jul 25, 2019 | 6.200 | 6.437 | 6.133 | 6.350 | 26,571 | +0.15(+2.42%) |
Jul 24, 2019 | 5.520 | 6.200 | 5.500 | 6.200 | 46,294 | +0.06(+0.98%) |
Jul 23, 2019 | 6.110 | 6.150 | 5.700 | 6.140 | 148,238 | -0.05(-0.81%) |
Jul 22, 2019 | 6.280 | 6.280 | 6.090 | 6.190 | 143,100 | -0.09(-1.43%) |
Jul 19, 2019 | 6.070 | 6.288 | 6.070 | 6.280 | 260,300 | +0.21(+3.46%) |
Jul 18, 2019 | 6.030 | 6.070 | 6.020 | 6.070 | 137,170 | +0.02(+0.33%) |
Jul 17, 2019 | 6.070 | 6.070 | 6.000 | 6.050 | 86,441 | +0.06(+1.00%) |
Jul 16, 2019 | 5.900 | 6.150 | 5.766 | 5.990 | 56,836 | +0.09(+1.53%) |
Jul 15, 2019 | 6.000 | 6.350 | 5.430 | 5.900 | 34,166 | +0.23(+4.06%) |
Jul 12, 2019 | 5.630 | 5.750 | 5.600 | 5.670 | 23,500 | +0.11(+1.98%) |
Jul 11, 2019 | 5.560 | 5.640 | 4.830 | 5.560 | 16,456 | +0.07(+1.37%) |
Jul 10, 2019 | 5.420 | 5.550 | 5.420 | 5.485 | 11,877 | +0.16(+3.08%) |
Jul 09, 2019 | 5.321 | 5.321 | 5.321 | 5.321 | 51 | +0.00(+0.00%) |
Jul 08, 2019 | 5.320 | 5.440 | 5.320 | 5.321 | 40,576 | -0.08(-1.46%) |
Jul 05, 2019 | 5.460 | 5.460 | 5.320 | 5.400 | 12,600 | -0.07(-1.28%) |
Jul 03, 2019 | 5.450 | 5.500 | 5.360 | 5.470 | 10,200 | +0.17(+3.21%) |
Jul 02, 2019 | 5.310 | 5.490 | 5.300 | 5.300 | 6,933 | +0.05(+0.95%) |
Jul 01, 2019 | 5.450 | 5.490 | 5.220 | 5.250 | 15,613 | -0.05(-0.94%) |
Jun 28, 2019 | 5.450 | 5.500 | 5.270 | 5.300 | 14,600 | -0.08(-1.51%) |
Jun 27, 2019 | 5.450 | 5.450 | 5.381 | 5.381 | 601 | +0.08(+1.53%) |
Jun 26, 2019 | 5.390 | 5.450 | 5.300 | 5.300 | 25,401 | +0.08(+1.53%) |
Jun 25, 2019 | 5.320 | 5.330 | 5.190 | 5.220 | 16,706 | -0.12(-2.25%) |
Jun 24, 2019 | 5.100 | 5.370 | 5.060 | 5.340 | 17,201 | +0.17(+3.19%) |
Jun 21, 2019 | 5.114 | 5.239 | 5.050 | 5.175 | 1,700 | +0.17(+3.49%) |
Jun 20, 2019 | 5.200 | 5.290 | 4.900 | 5.000 | 22,055 | -0.10(-1.96%) |
Jun 19, 2019 | 4.890 | 5.100 | 4.890 | 5.100 | 1,377 | +0.10(+2.00%) |
Jun 18, 2019 | 4.940 | 5.180 | 4.800 | 5.000 | 32,321 | -0.06(-1.19%) |
Jun 17, 2019 | 5.060 | 5.060 | 4.600 | 5.060 | 34,121 | +0.17(+3.58%) |
Jun 14, 2019 | 4.850 | 5.000 | 4.490 | 4.885 | 68,700 | +0.23(+5.05%) |
Jun 13, 2019 | 4.270 | 4.675 | 4.210 | 4.650 | 18,460 | +0.37(+8.64%) |
Jun 12, 2019 | 4.379 | 4.790 | 4.240 | 4.280 | 73,047 | +0.11(+2.64%) |
Jun 11, 2019 | 4.250 | 4.250 | 4.120 | 4.170 | 20,397 | -0.13(-3.02%) |
Jun 10, 2019 | 4.520 | 4.520 | 4.190 | 4.300 | 5,127 | +0.00(+0.00%) |
Jun 07, 2019 | 4.377 | 4.399 | 4.300 | 4.300 | 3,000 | +0.15(+3.61%) |
Jun 06, 2019 | 4.150 | 4.240 | 4.100 | 4.150 | 9,837 | +0.04(+0.97%) |
Jun 05, 2019 | 4.182 | 4.182 | 4.110 | 4.110 | 518 | -0.04(-0.96%) |
Jun 04, 2019 | 4.301 | 4.301 | 4.110 | 4.150 | 16,091 | +0.05(+1.22%) |
Jun 03, 2019 | 4.150 | 4.150 | 4.070 | 4.100 | 15,855 | -0.05(-1.20%) |
May 31, 2019 | 4.420 | 4.430 | 4.150 | 4.150 | 19,200 | -0.32(-7.16%) |
May 30, 2019 | 4.320 | 4.588 | 4.320 | 4.470 | 1,395 | -0.21(-4.49%) |
May 29, 2019 | 4.800 | 4.980 | 4.600 | 4.680 | 13,522 | -0.30(-6.02%) |
May 28, 2019 | 5.000 | 5.250 | 4.850 | 4.980 | 60,030 | +0.20(+4.09%) |
May 24, 2019 | 4.710 | 5.550 | 4.650 | 4.785 | 27,100 | +0.57(+13.65%) |
May 23, 2019 | 4.210 | 4.350 | 4.210 | 4.210 | 4,823 | -0.19(-4.32%) |
May 22, 2019 | 4.350 | 4.400 | 4.350 | 4.400 | 691 | +0.07(+1.62%) |
May 21, 2019 | 4.540 | 4.600 | 4.260 | 4.330 | 6,617 | +0.17(+4.18%) |
May 20, 2019 | 4.100 | 4.156 | 4.100 | 4.156 | 1,608 | +0.06(+1.37%) |
May 17, 2019 | 4.450 | 4.450 | 4.100 | 4.100 | 1,800 | -0.32(-7.24%) |
May 16, 2019 | 4.440 | 4.800 | 4.250 | 4.420 | 14,878 | +0.13(+3.03%) |
May 15, 2019 | 4.520 | 4.520 | 4.260 | 4.290 | 5,134 | +0.08(+2.02%) |
May 14, 2019 | 4.500 | 4.500 | 4.010 | 4.205 | 22,726 | -0.37(-7.99%) |
May 13, 2019 | 4.550 | 4.690 | 4.550 | 4.570 | 9,273 | -0.04(-0.87%) |
May 10, 2019 | 4.800 | 4.800 | 4.573 | 4.610 | 13,700 | +0.04(+0.88%) |
May 09, 2019 | 4.800 | 4.800 | 4.550 | 4.570 | 30,212 | -0.23(-4.79%) |
May 08, 2019 | 4.650 | 4.810 | 4.650 | 4.800 | 4,206 | +0.15(+3.23%) |
May 07, 2019 | 4.673 | 4.673 | 4.650 | 4.650 | 1,001 | +0.03(+0.71%) |
May 06, 2019 | 4.850 | 4.850 | 4.540 | 4.617 | 13,789 | -0.02(-0.50%) |
May 03, 2019 | 4.750 | 4.890 | 4.640 | 4.640 | 8,800 | +0.06(+1.37%) |
May 02, 2019 | 4.723 | 4.723 | 4.500 | 4.577 | 14,746 | +0.03(+0.60%) |