Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.010 | 6.300 | 6.010 | 6.010 | 32,457 | +0.36(+6.37%) |
Jul 30, 2019 | 5.530 | 5.650 | 5.400 | 5.650 | 1,054 | +0.30(+5.61%) |
Jul 29, 2019 | 5.390 | 5.514 | 5.350 | 5.350 | 8,714 | -0.14(-2.55%) |
Jul 26, 2019 | 5.600 | 5.710 | 5.440 | 5.490 | 4,000 | -0.01(-0.14%) |
Jul 25, 2019 | 5.303 | 5.580 | 5.303 | 5.497 | 1,439 | +0.03(+0.62%) |
Jul 24, 2019 | 5.390 | 5.680 | 5.270 | 5.464 | 5,122 | +0.10(+1.86%) |
Jul 23, 2019 | 5.353 | 5.364 | 5.226 | 5.364 | 3,566 | +0.16(+3.15%) |
Jul 22, 2019 | 5.000 | 5.290 | 4.820 | 5.200 | 8,214 | +0.01(+0.25%) |
Jul 19, 2019 | 5.104 | 5.300 | 4.820 | 5.187 | 1,400 | -0.07(-1.39%) |
Jul 18, 2019 | 5.251 | 5.266 | 5.082 | 5.260 | 5,380 | +0.01(+0.19%) |
Jul 17, 2019 | 5.280 | 5.364 | 5.242 | 5.250 | 3,700 | +0.00(+0.00%) |
Jul 16, 2019 | 5.260 | 5.380 | 5.210 | 5.250 | 4,215 | -0.02(-0.38%) |
Jul 15, 2019 | 5.389 | 5.389 | 5.270 | 5.270 | 1,464 | -0.02(-0.38%) |
Jul 12, 2019 | 5.410 | 5.600 | 5.290 | 5.290 | 9,300 | -0.02(-0.38%) |
Jul 11, 2019 | 4.980 | 5.400 | 4.860 | 5.310 | 24,988 | +0.46(+9.48%) |
Jul 10, 2019 | 4.900 | 4.969 | 4.840 | 4.850 | 15,011 | -0.10(-2.02%) |
Jul 09, 2019 | 4.926 | 4.990 | 4.926 | 4.950 | 2,386 | -0.04(-0.77%) |
Jul 08, 2019 | 4.820 | 4.990 | 4.800 | 4.989 | 10,276 | +0.06(+1.13%) |
Jul 05, 2019 | 4.959 | 4.990 | 4.850 | 4.933 | 15,300 | -0.06(-1.14%) |
Jul 03, 2019 | 4.824 | 4.990 | 4.824 | 4.990 | 7,500 | +0.03(+0.60%) |
Jul 02, 2019 | 4.980 | 4.990 | 4.776 | 4.960 | 13,143 | -0.02(-0.40%) |
Jul 01, 2019 | 4.870 | 4.980 | 4.827 | 4.980 | 1,822 | +0.23(+4.84%) |
Jun 28, 2019 | 4.960 | 4.990 | 4.750 | 4.750 | 5,300 | -0.06(-1.25%) |
Jun 27, 2019 | 4.930 | 4.980 | 4.810 | 4.810 | 472 | +0.06(+1.26%) |
Jun 26, 2019 | 4.980 | 4.990 | 4.720 | 4.750 | 22,563 | -0.02(-0.50%) |
Jun 25, 2019 | 4.800 | 4.800 | 4.760 | 4.774 | 6,326 | +0.02(+0.50%) |
Jun 24, 2019 | 4.760 | 4.770 | 4.750 | 4.750 | 2,357 | -0.09(-1.80%) |
Jun 21, 2019 | 4.830 | 4.930 | 4.830 | 4.837 | 4,200 | -0.11(-2.16%) |
Jun 20, 2019 | 4.874 | 4.944 | 4.800 | 4.944 | 14,103 | -0.11(-2.25%) |
Jun 19, 2019 | 4.784 | 5.120 | 4.760 | 5.058 | 4,177 | +0.26(+5.37%) |
Jun 18, 2019 | 4.730 | 4.800 | 4.660 | 4.800 | 2,195 | +0.09(+1.98%) |
Jun 17, 2019 | 4.830 | 4.830 | 4.690 | 4.707 | 8,935 | -0.22(-4.53%) |
Jun 14, 2019 | 4.720 | 4.930 | 4.720 | 4.930 | 2,800 | +0.16(+3.35%) |
Jun 13, 2019 | 4.830 | 4.843 | 4.715 | 4.770 | 11,611 | -0.10(-2.05%) |
Jun 12, 2019 | 5.020 | 5.050 | 4.510 | 4.870 | 22,868 | -0.13(-2.60%) |
Jun 11, 2019 | 5.000 | 5.130 | 4.923 | 5.000 | 7,202 | -0.10(-2.02%) |
Jun 10, 2019 | 5.215 | 5.240 | 5.057 | 5.103 | 6,124 | -0.08(-1.48%) |
Jun 07, 2019 | 5.197 | 5.197 | 5.113 | 5.180 | 500 | +0.12(+2.37%) |
Jun 06, 2019 | 5.020 | 5.109 | 4.990 | 5.060 | 3,350 | +0.01(+0.20%) |
Jun 05, 2019 | 5.060 | 5.067 | 5.000 | 5.050 | 2,189 | +0.03(+0.60%) |
Jun 04, 2019 | 5.100 | 5.217 | 5.000 | 5.020 | 5,753 | -0.08(-1.57%) |
Jun 03, 2019 | 5.000 | 5.120 | 4.950 | 5.100 | 14,094 | -0.02(-0.30%) |
May 31, 2019 | 5.057 | 5.210 | 5.010 | 5.115 | 3,200 | -0.02(-0.46%) |
May 30, 2019 | 5.139 | 5.160 | 5.139 | 5.139 | 820 | +0.04(+0.76%) |
May 29, 2019 | 5.120 | 5.170 | 5.020 | 5.100 | 1,706 | -0.06(-1.16%) |
May 28, 2019 | 5.045 | 5.160 | 5.045 | 5.160 | 431 | +0.14(+2.79%) |
May 24, 2019 | 5.150 | 5.150 | 5.000 | 5.020 | 12,500 | -0.08(-1.57%) |
May 23, 2019 | 5.100 | 5.160 | 5.080 | 5.100 | 1,878 | -0.05(-0.97%) |
May 22, 2019 | 5.150 | 5.150 | 5.150 | 5.150 | 122 | -0.05(-0.96%) |
May 21, 2019 | 5.240 | 5.250 | 5.150 | 5.200 | 10,976 | +0.05(+0.97%) |
May 20, 2019 | 5.210 | 5.224 | 5.137 | 5.150 | 6,506 | -0.06(-1.15%) |
May 17, 2019 | 5.150 | 5.487 | 5.150 | 5.210 | 6,400 | -0.15(-2.79%) |
May 16, 2019 | 5.280 | 5.360 | 5.215 | 5.360 | 4,349 | +0.06(+1.13%) |
May 15, 2019 | 5.190 | 5.300 | 5.100 | 5.300 | 5,921 | +0.14(+2.66%) |
May 14, 2019 | 5.000 | 5.163 | 5.000 | 5.163 | 9,576 | +0.16(+3.26%) |
May 13, 2019 | 5.000 | 5.090 | 4.886 | 5.000 | 13,181 | +0.00(+0.00%) |
May 10, 2019 | 5.110 | 5.120 | 5.000 | 5.000 | 1,100 | -0.05(-0.99%) |
May 09, 2019 | 5.150 | 5.170 | 4.720 | 5.050 | 6,577 | -0.07(-1.37%) |
May 08, 2019 | 5.200 | 5.340 | 5.050 | 5.120 | 1,482 | +0.07(+1.39%) |
May 07, 2019 | 5.040 | 5.275 | 5.040 | 5.050 | 7,014 | -0.09(-1.75%) |
May 06, 2019 | 5.410 | 5.410 | 5.140 | 5.140 | 4,519 | -0.28(-5.13%) |
May 03, 2019 | 5.490 | 5.496 | 5.100 | 5.418 | 4,500 | -0.07(-1.31%) |
May 02, 2019 | 5.420 | 5.660 | 5.270 | 5.490 | 3,169 | +0.17(+3.12%) |