Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.900 | 5.950 | 5.850 | 5.850 | 20,605 | +0.05(+0.86%) |
Jul 30, 2019 | 5.750 | 5.840 | 5.700 | 5.800 | 15,625 | +0.12(+2.11%) |
Jul 29, 2019 | 5.850 | 5.900 | 5.680 | 5.680 | 21,878 | -0.07(-1.22%) |
Jul 26, 2019 | 5.860 | 5.860 | 5.750 | 5.750 | 9,800 | +0.05(+0.88%) |
Jul 25, 2019 | 5.850 | 5.850 | 5.700 | 5.700 | 35,109 | -0.19(-3.23%) |
Jul 24, 2019 | 5.650 | 5.930 | 5.650 | 5.890 | 6,099 | +0.18(+3.15%) |
Jul 23, 2019 | 5.710 | 5.737 | 5.710 | 5.710 | 1,702 | +0.05(+0.88%) |
Jul 22, 2019 | 5.590 | 5.660 | 5.590 | 5.660 | 8,610 | -0.01(-0.18%) |
Jul 19, 2019 | 5.640 | 5.700 | 5.400 | 5.670 | 405,400 | -0.03(-0.53%) |
Jul 18, 2019 | 5.790 | 5.790 | 5.690 | 5.700 | 6,153 | +0.07(+1.24%) |
Jul 17, 2019 | 5.660 | 5.800 | 5.630 | 5.630 | 6,300 | -0.07(-1.23%) |
Jul 16, 2019 | 5.770 | 5.790 | 5.690 | 5.700 | 6,673 | -0.05(-0.87%) |
Jul 15, 2019 | 5.700 | 5.800 | 5.670 | 5.750 | 11,616 | +0.08(+1.41%) |
Jul 12, 2019 | 5.900 | 6.005 | 5.670 | 5.670 | 17,600 | -0.19(-3.24%) |
Jul 11, 2019 | 5.800 | 5.890 | 5.670 | 5.860 | 7,100 | +0.11(+1.91%) |
Jul 10, 2019 | 5.760 | 5.980 | 5.750 | 5.750 | 15,671 | -0.16(-2.71%) |
Jul 09, 2019 | 6.135 | 6.200 | 5.845 | 5.910 | 18,256 | -0.28(-4.48%) |
Jul 08, 2019 | 6.390 | 6.390 | 6.150 | 6.187 | 9,532 | -0.19(-3.03%) |
Jul 05, 2019 | 6.320 | 6.510 | 6.300 | 6.380 | 4,600 | +0.03(+0.47%) |
Jul 03, 2019 | 6.300 | 6.350 | 6.200 | 6.350 | 5,400 | +0.03(+0.47%) |
Jul 02, 2019 | 6.350 | 6.400 | 6.320 | 6.320 | 31,306 | -0.01(-0.16%) |
Jul 01, 2019 | 6.390 | 6.420 | 6.330 | 6.330 | 55,057 | -0.04(-0.63%) |
Jun 28, 2019 | 6.300 | 6.420 | 6.300 | 6.370 | 29,800 | +0.07(+1.11%) |
Jun 27, 2019 | 6.410 | 6.410 | 6.210 | 6.300 | 11,635 | -0.05(-0.79%) |
Jun 26, 2019 | 6.410 | 6.440 | 6.350 | 6.350 | 9,123 | +0.00(+0.00%) |
Jun 25, 2019 | 6.450 | 6.500 | 6.315 | 6.350 | 14,045 | +0.05(+0.79%) |
Jun 24, 2019 | 6.380 | 6.500 | 6.200 | 6.300 | 51,000 | +0.00(+0.00%) |
Jun 21, 2019 | 6.200 | 6.510 | 6.119 | 6.300 | 78,800 | +0.15(+2.44%) |
Jun 20, 2019 | 6.200 | 6.250 | 6.150 | 6.150 | 13,310 | -0.04(-0.65%) |
Jun 19, 2019 | 6.250 | 6.250 | 6.137 | 6.190 | 7,345 | -0.01(-0.16%) |
Jun 18, 2019 | 6.300 | 6.300 | 6.190 | 6.200 | 10,560 | +0.03(+0.53%) |
Jun 17, 2019 | 6.280 | 6.370 | 6.000 | 6.167 | 42,396 | -0.08(-1.32%) |
Jun 14, 2019 | 6.050 | 6.290 | 6.050 | 6.250 | 21,100 | -0.02(-0.32%) |
Jun 13, 2019 | 6.140 | 6.300 | 6.140 | 6.270 | 14,652 | +0.10(+1.62%) |
Jun 12, 2019 | 6.200 | 6.210 | 5.985 | 6.170 | 10,326 | -0.03(-0.48%) |
Jun 11, 2019 | 6.230 | 6.250 | 6.150 | 6.200 | 30,268 | +0.08(+1.31%) |
Jun 10, 2019 | 6.000 | 6.130 | 5.840 | 6.120 | 21,419 | +0.10(+1.66%) |
Jun 07, 2019 | 5.800 | 6.120 | 5.780 | 6.020 | 37,300 | +0.20(+3.44%) |
Jun 06, 2019 | 6.140 | 6.389 | 5.820 | 5.820 | 45,140 | -0.78(-11.82%) |
Jun 05, 2019 | 6.360 | 6.720 | 6.360 | 6.600 | 22,452 | +0.27(+4.27%) |
Jun 04, 2019 | 6.370 | 6.560 | 6.170 | 6.330 | 17,618 | -0.03(-0.47%) |
Jun 03, 2019 | 6.370 | 6.400 | 6.030 | 6.360 | 12,123 | +0.10(+1.60%) |
May 31, 2019 | 6.450 | 6.480 | 6.260 | 6.260 | 21,700 | -0.19(-2.95%) |
May 30, 2019 | 6.250 | 6.516 | 6.250 | 6.450 | 7,790 | +0.10(+1.57%) |
May 29, 2019 | 6.350 | 6.480 | 6.315 | 6.350 | 13,960 | -0.14(-2.16%) |
May 28, 2019 | 6.740 | 6.740 | 6.280 | 6.490 | 21,179 | +0.09(+1.41%) |
May 24, 2019 | 6.570 | 6.668 | 6.400 | 6.400 | 18,900 | +0.00(+0.00%) |
May 23, 2019 | 6.400 | 6.475 | 6.291 | 6.400 | 29,464 | +0.00(+0.00%) |
May 22, 2019 | 6.360 | 6.480 | 6.330 | 6.400 | 15,760 | +0.10(+1.59%) |
May 21, 2019 | 6.760 | 6.760 | 6.300 | 6.300 | 23,232 | -0.50(-7.35%) |
May 20, 2019 | 6.800 | 6.990 | 6.490 | 6.800 | 81,119 | +0.30(+4.62%) |
May 17, 2019 | 6.120 | 6.500 | 6.100 | 6.500 | 54,900 | +0.50(+8.33%) |
May 16, 2019 | 5.710 | 6.090 | 5.710 | 6.000 | 12,580 | +0.40(+7.14%) |
May 15, 2019 | 5.690 | 6.150 | 5.430 | 5.600 | 67,883 | +0.22(+4.09%) |
May 14, 2019 | 5.520 | 5.724 | 5.300 | 5.380 | 5,756 | -0.22(-3.93%) |
May 13, 2019 | 5.700 | 5.710 | 5.550 | 5.600 | 2,929 | +0.07(+1.27%) |
May 10, 2019 | 6.000 | 6.000 | 5.530 | 5.530 | 4,700 | -0.37(-6.27%) |
May 09, 2019 | 5.849 | 5.900 | 5.849 | 5.900 | 1,973 | -0.35(-5.60%) |
May 08, 2019 | 6.240 | 6.400 | 5.717 | 6.250 | 17,257 | +0.02(+0.32%) |
May 07, 2019 | 5.820 | 6.230 | 5.500 | 6.230 | 3,633 | +0.42(+7.23%) |
May 06, 2019 | 5.380 | 6.480 | 5.380 | 5.810 | 29,595 | +0.28(+5.06%) |
May 03, 2019 | 5.350 | 5.540 | 5.350 | 5.530 | 1,900 | +0.18(+3.36%) |
May 02, 2019 | 5.440 | 5.510 | 5.060 | 5.350 | 13,230 | -0.05(-0.93%) |