Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.958 | 5.193 | 4.958 | 5.151 | 319,804 | +0.20(+4.07%) |
Jul 30, 2019 | 4.773 | 4.967 | 4.765 | 4.950 | 272,223 | +0.13(+2.79%) |
Jul 29, 2019 | 4.924 | 5.017 | 4.723 | 4.815 | 540,576 | -0.10(-2.05%) |
Jul 26, 2019 | 4.588 | 4.924 | 4.588 | 4.916 | 466,825 | +0.37(+8.13%) |
Jul 25, 2019 | 5.446 | 5.538 | 4.437 | 4.546 | 1,344,090 | -1.13(-19.97%) |
Jul 24, 2019 | 5.672 | 5.723 | 5.588 | 5.681 | 171,817 | -0.01(-0.15%) |
Jul 23, 2019 | 5.748 | 5.845 | 5.647 | 5.689 | 255,780 | -0.08(-1.46%) |
Jul 22, 2019 | 5.731 | 5.798 | 5.639 | 5.773 | 174,028 | +0.02(+0.29%) |
Jul 19, 2019 | 5.832 | 5.983 | 5.714 | 5.756 | 182,422 | -0.08(-1.30%) |
Jul 18, 2019 | 5.840 | 5.941 | 5.798 | 5.832 | 197,363 | -0.01(-0.14%) |
Jul 17, 2019 | 5.891 | 5.933 | 5.782 | 5.840 | 132,467 | -0.08(-1.42%) |
Jul 16, 2019 | 5.975 | 6.101 | 5.899 | 5.925 | 159,792 | -0.05(-0.84%) |
Jul 15, 2019 | 5.967 | 6.042 | 5.899 | 5.975 | 211,860 | +0.03(+0.57%) |
Jul 12, 2019 | 5.899 | 6.025 | 5.891 | 5.941 | 93,531 | +0.04(+0.71%) |
Jul 11, 2019 | 6.025 | 6.093 | 5.874 | 5.899 | 168,947 | -0.15(-2.50%) |
Jul 10, 2019 | 5.891 | 6.084 | 5.790 | 6.051 | 257,632 | +0.18(+3.00%) |
Jul 09, 2019 | 5.798 | 5.882 | 5.689 | 5.874 | 145,821 | +0.06(+1.01%) |
Jul 08, 2019 | 5.925 | 5.975 | 5.773 | 5.815 | 149,478 | -0.07(-1.14%) |
Jul 05, 2019 | 5.798 | 5.899 | 5.729 | 5.882 | 121,020 | +0.04(+0.72%) |
Jul 03, 2019 | 5.731 | 5.840 | 5.706 | 5.840 | 119,592 | +0.08(+1.31%) |
Jul 02, 2019 | 5.866 | 5.882 | 5.698 | 5.765 | 137,966 | -0.09(-1.58%) |
Jul 01, 2019 | 6.034 | 6.051 | 5.840 | 5.857 | 202,203 | -0.14(-2.38%) |
Jun 28, 2019 | 5.908 | 6.007 | 5.840 | 6.000 | 157,671 | +0.14(+2.44%) |
Jun 27, 2019 | 5.908 | 6.034 | 5.840 | 5.857 | 69,954 | -0.09(-1.55%) |
Jun 26, 2019 | 5.790 | 6.025 | 5.757 | 5.950 | 327,868 | +0.18(+3.06%) |
Jun 25, 2019 | 5.740 | 5.824 | 5.714 | 5.773 | 190,337 | +0.04(+0.73%) |
Jun 24, 2019 | 5.588 | 5.731 | 5.563 | 5.731 | 270,655 | +0.15(+2.71%) |
Jun 21, 2019 | 5.630 | 5.672 | 5.530 | 5.580 | 156,957 | -0.03(-0.60%) |
Jun 20, 2019 | 5.672 | 5.685 | 5.580 | 5.614 | 108,388 | +0.02(+0.30%) |
Jun 19, 2019 | 5.664 | 5.664 | 5.521 | 5.597 | 133,599 | -0.09(-1.62%) |
Jun 18, 2019 | 5.656 | 5.748 | 5.563 | 5.689 | 178,443 | +0.08(+1.50%) |
Jun 17, 2019 | 5.488 | 5.614 | 5.403 | 5.605 | 153,250 | +0.16(+2.93%) |
Jun 14, 2019 | 5.647 | 5.647 | 5.388 | 5.446 | 157,909 | -0.15(-2.70%) |
Jun 13, 2019 | 5.731 | 5.731 | 5.504 | 5.597 | 210,937 | -0.04(-0.75%) |
Jun 12, 2019 | 5.731 | 5.773 | 5.614 | 5.639 | 266,986 | +0.07(+1.21%) |
Jun 11, 2019 | 5.580 | 5.782 | 5.530 | 5.572 | 270,021 | +0.03(+0.45%) |
Jun 10, 2019 | 5.252 | 5.656 | 5.209 | 5.546 | 380,832 | +0.35(+6.80%) |
Jun 07, 2019 | 5.235 | 5.319 | 5.135 | 5.193 | 212,766 | -0.02(-0.32%) |
Jun 06, 2019 | 5.261 | 5.345 | 5.067 | 5.210 | 360,235 | -0.05(-0.96%) |
Jun 05, 2019 | 5.462 | 5.534 | 5.088 | 5.261 | 491,896 | -0.20(-3.69%) |
Jun 04, 2019 | 5.555 | 5.635 | 5.328 | 5.462 | 535,696 | -0.09(-1.66%) |
Jun 03, 2019 | 5.656 | 5.773 | 5.496 | 5.555 | 457,287 | -0.10(-1.78%) |
May 31, 2019 | 5.706 | 5.765 | 5.555 | 5.656 | 1,035,870 | -0.11(-1.89%) |
May 30, 2019 | 5.605 | 5.790 | 5.534 | 5.765 | 304,124 | +0.14(+2.54%) |
May 29, 2019 | 5.882 | 5.941 | 5.572 | 5.622 | 401,893 | -0.32(-5.37%) |
May 28, 2019 | 5.958 | 6.034 | 5.882 | 5.941 | 350,786 | -0.05(-0.84%) |
May 24, 2019 | 6.336 | 6.336 | 5.925 | 5.992 | 288,925 | -0.33(-5.19%) |
May 23, 2019 | 6.303 | 6.328 | 6.126 | 6.319 | 208,490 | -0.02(-0.27%) |
May 22, 2019 | 6.362 | 6.462 | 6.303 | 6.336 | 197,737 | -0.06(-0.92%) |
May 21, 2019 | 6.395 | 6.538 | 6.345 | 6.395 | 236,841 | +0.05(+0.79%) |
May 20, 2019 | 6.244 | 6.504 | 6.210 | 6.345 | 289,818 | +0.06(+0.94%) |
May 17, 2019 | 6.286 | 6.319 | 6.242 | 6.286 | 107,573 | -0.03(-0.53%) |
May 16, 2019 | 6.168 | 6.387 | 6.168 | 6.319 | 355,319 | +0.02(+0.27%) |
May 15, 2019 | 6.185 | 6.328 | 6.129 | 6.303 | 280,913 | +0.12(+1.90%) |
May 14, 2019 | 6.126 | 6.277 | 6.126 | 6.185 | 160,555 | +0.00(+0.00%) |
May 13, 2019 | 6.093 | 6.219 | 6.017 | 6.185 | 257,703 | +0.03(+0.41%) |
May 10, 2019 | 6.093 | 6.235 | 5.765 | 6.160 | 453,855 | +0.10(+1.66%) |
May 09, 2019 | 6.261 | 6.303 | 5.958 | 6.059 | 336,019 | -0.21(-3.35%) |
May 08, 2019 | 6.185 | 6.387 | 6.177 | 6.269 | 173,470 | +0.08(+1.36%) |
May 07, 2019 | 6.269 | 6.269 | 6.051 | 6.185 | 267,045 | -0.01(-0.20%) |
May 06, 2019 | 6.202 | 6.397 | 6.185 | 6.198 | 311,179 | -0.10(-1.61%) |
May 03, 2019 | 6.096 | 6.486 | 6.080 | 6.299 | 761,684 | +0.24(+3.89%) |
May 02, 2019 | 6.120 | 6.177 | 5.998 | 6.064 | 545,844 | -0.06(-0.93%) |