Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.400 | 5.450 | 5.300 | 5.320 | 120,217 | -0.12(-2.21%) |
Jul 30, 2019 | 5.350 | 5.480 | 5.350 | 5.440 | 136,637 | +0.03(+0.55%) |
Jul 29, 2019 | 5.370 | 5.470 | 5.250 | 5.410 | 231,745 | +0.03(+0.56%) |
Jul 26, 2019 | 5.350 | 5.490 | 5.170 | 5.380 | 312,500 | +0.10(+1.89%) |
Jul 25, 2019 | 5.500 | 5.550 | 5.156 | 5.280 | 290,506 | -0.24(-4.35%) |
Jul 24, 2019 | 5.500 | 5.620 | 5.480 | 5.520 | 279,552 | -0.01(-0.18%) |
Jul 23, 2019 | 5.350 | 5.620 | 5.330 | 5.530 | 451,826 | +0.21(+3.95%) |
Jul 22, 2019 | 5.270 | 5.450 | 5.250 | 5.320 | 218,350 | +0.02(+0.38%) |
Jul 19, 2019 | 5.270 | 5.360 | 5.200 | 5.300 | 135,800 | +0.05(+0.95%) |
Jul 18, 2019 | 5.380 | 5.380 | 5.140 | 5.250 | 172,475 | -0.10(-1.87%) |
Jul 17, 2019 | 5.360 | 5.390 | 5.250 | 5.350 | 161,256 | -0.04(-0.74%) |
Jul 16, 2019 | 5.370 | 5.530 | 5.300 | 5.390 | 388,371 | +0.08(+1.51%) |
Jul 15, 2019 | 5.160 | 5.330 | 5.070 | 5.310 | 212,819 | +0.18(+3.51%) |
Jul 12, 2019 | 5.130 | 5.305 | 5.100 | 5.130 | 288,100 | -0.03(-0.58%) |
Jul 11, 2019 | 5.700 | 5.700 | 5.120 | 5.160 | 397,999 | -0.51(-8.99%) |
Jul 10, 2019 | 5.600 | 5.790 | 5.395 | 5.670 | 595,209 | +0.13(+2.35%) |
Jul 09, 2019 | 5.100 | 5.590 | 5.100 | 5.540 | 1,078,939 | +0.37(+7.16%) |
Jul 08, 2019 | 4.790 | 5.190 | 4.750 | 5.170 | 304,611 | +0.38(+7.93%) |
Jul 05, 2019 | 5.150 | 5.270 | 4.750 | 4.790 | 461,000 | -0.35(-6.81%) |
Jul 03, 2019 | 5.260 | 5.350 | 5.020 | 5.140 | 310,500 | -0.08(-1.53%) |
Jul 02, 2019 | 5.150 | 5.250 | 5.090 | 5.220 | 325,996 | +0.03(+0.58%) |
Jul 01, 2019 | 5.050 | 5.200 | 4.970 | 5.190 | 309,065 | +0.26(+5.27%) |
Jun 28, 2019 | 4.800 | 4.930 | 4.670 | 4.930 | 261,000 | +0.07(+1.44%) |
Jun 27, 2019 | 4.890 | 4.890 | 4.380 | 4.860 | 715,921 | +0.17(+3.62%) |
Jun 26, 2019 | 4.850 | 4.850 | 4.560 | 4.690 | 182,718 | -0.01(-0.21%) |
Jun 25, 2019 | 5.050 | 5.050 | 4.700 | 4.700 | 279,559 | -0.05(-1.05%) |
Jun 24, 2019 | 4.990 | 5.050 | 4.730 | 4.750 | 188,366 | -0.31(-6.13%) |
Jun 21, 2019 | 4.910 | 5.060 | 4.850 | 5.060 | 228,200 | +0.15(+3.05%) |
Jun 20, 2019 | 5.080 | 5.260 | 4.910 | 4.910 | 277,292 | -0.25(-4.84%) |
Jun 19, 2019 | 4.690 | 5.370 | 4.600 | 5.160 | 498,410 | +0.47(+10.02%) |
Jun 18, 2019 | 4.470 | 4.700 | 4.470 | 4.690 | 217,917 | +0.21(+4.69%) |
Jun 17, 2019 | 4.450 | 4.540 | 4.420 | 4.480 | 75,247 | +0.01(+0.22%) |
Jun 14, 2019 | 4.430 | 4.569 | 4.410 | 4.470 | 104,300 | +0.02(+0.45%) |
Jun 13, 2019 | 4.420 | 4.530 | 4.410 | 4.450 | 81,578 | +0.03(+0.68%) |
Jun 12, 2019 | 4.540 | 4.590 | 4.410 | 4.420 | 141,468 | -0.16(-3.49%) |
Jun 11, 2019 | 4.600 | 4.610 | 4.460 | 4.580 | 137,189 | +0.05(+1.10%) |
Jun 10, 2019 | 4.490 | 4.750 | 4.490 | 4.530 | 321,473 | +0.02(+0.44%) |
Jun 07, 2019 | 4.260 | 4.630 | 4.250 | 4.510 | 239,400 | +0.22(+5.13%) |
Jun 06, 2019 | 4.730 | 4.730 | 4.260 | 4.290 | 406,114 | -0.36(-7.74%) |
Jun 05, 2019 | 4.700 | 4.880 | 4.640 | 4.650 | 178,772 | -0.05(-1.06%) |
Jun 04, 2019 | 4.660 | 4.890 | 4.660 | 4.700 | 252,157 | +0.04(+0.86%) |
Jun 03, 2019 | 4.700 | 4.760 | 4.610 | 4.660 | 215,728 | -0.06(-1.27%) |
May 31, 2019 | 4.870 | 4.880 | 4.720 | 4.720 | 171,400 | -0.15(-3.08%) |
May 30, 2019 | 5.090 | 5.100 | 4.870 | 4.870 | 190,488 | -0.21(-4.13%) |
May 29, 2019 | 5.010 | 5.170 | 4.900 | 5.080 | 166,729 | +0.02(+0.40%) |
May 28, 2019 | 4.990 | 5.080 | 4.860 | 5.060 | 165,321 | +0.08(+1.61%) |
May 24, 2019 | 4.830 | 5.040 | 4.830 | 4.980 | 131,100 | +0.11(+2.26%) |
May 23, 2019 | 4.850 | 4.920 | 4.800 | 4.870 | 169,519 | -0.01(-0.20%) |
May 22, 2019 | 4.950 | 5.070 | 4.750 | 4.880 | 218,005 | -0.14(-2.79%) |
May 21, 2019 | 4.880 | 5.130 | 4.879 | 5.020 | 179,714 | +0.17(+3.51%) |
May 20, 2019 | 5.030 | 5.030 | 4.790 | 4.850 | 165,185 | -0.04(-0.82%) |
May 17, 2019 | 5.160 | 5.290 | 4.870 | 4.890 | 430,700 | -0.27(-5.23%) |
May 16, 2019 | 4.790 | 5.370 | 4.770 | 5.160 | 668,051 | +0.28(+5.74%) |
May 15, 2019 | 4.740 | 4.950 | 4.540 | 4.880 | 609,370 | +0.06(+1.24%) |
May 14, 2019 | 4.800 | 5.010 | 4.700 | 4.820 | 665,725 | +0.26(+5.70%) |
May 13, 2019 | 4.660 | 4.720 | 4.400 | 4.560 | 550,631 | -0.21(-4.40%) |
May 10, 2019 | 4.870 | 4.950 | 4.600 | 4.770 | 686,500 | -0.33(-6.47%) |
May 09, 2019 | 5.130 | 5.340 | 5.010 | 5.100 | 300,474 | -0.12(-2.30%) |
May 08, 2019 | 4.950 | 5.230 | 4.950 | 5.220 | 434,523 | +0.28(+5.67%) |
May 07, 2019 | 5.090 | 5.100 | 4.900 | 4.940 | 299,851 | -0.17(-3.33%) |
May 06, 2019 | 5.050 | 5.180 | 5.030 | 5.110 | 230,612 | -0.09(-1.73%) |
May 03, 2019 | 5.280 | 5.340 | 5.175 | 5.200 | 230,200 | -0.07(-1.33%) |
May 02, 2019 | 5.150 | 5.300 | 5.140 | 5.270 | 219,168 | +0.14(+2.73%) |