Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.350 | 5.420 | 5.320 | 5.400 | 1,561,392 | +0.05(+0.93%) |
Jul 30, 2019 | 5.210 | 5.370 | 5.210 | 5.350 | 1,091,459 | +0.12(+2.29%) |
Jul 29, 2019 | 5.250 | 5.320 | 5.140 | 5.230 | 1,083,808 | -0.01(-0.19%) |
Jul 26, 2019 | 5.260 | 5.350 | 5.200 | 5.240 | 1,606,400 | -0.01(-0.19%) |
Jul 25, 2019 | 5.330 | 5.330 | 5.170 | 5.250 | 2,145,503 | -0.05(-0.94%) |
Jul 24, 2019 | 5.220 | 5.340 | 5.220 | 5.300 | 990,313 | +0.04(+0.76%) |
Jul 23, 2019 | 5.320 | 5.320 | 5.250 | 5.260 | 988,233 | -0.04(-0.75%) |
Jul 22, 2019 | 5.290 | 5.370 | 5.150 | 5.300 | 1,256,552 | -0.03(-0.56%) |
Jul 19, 2019 | 5.840 | 5.840 | 5.030 | 5.330 | 8,317,200 | -0.55(-9.35%) |
Jul 18, 2019 | 5.870 | 5.900 | 5.770 | 5.880 | 870,439 | +0.01(+0.17%) |
Jul 17, 2019 | 5.880 | 5.900 | 5.840 | 5.870 | 1,506,493 | -0.03(-0.51%) |
Jul 16, 2019 | 5.960 | 5.960 | 5.900 | 5.900 | 1,121,277 | -0.06(-1.01%) |
Jul 15, 2019 | 5.960 | 5.990 | 5.900 | 5.960 | 1,230,557 | +0.02(+0.34%) |
Jul 12, 2019 | 5.950 | 5.965 | 5.860 | 5.940 | 1,270,500 | +0.01(+0.17%) |
Jul 11, 2019 | 5.980 | 5.980 | 5.830 | 5.930 | 1,412,910 | -0.05(-0.84%) |
Jul 10, 2019 | 6.010 | 6.050 | 5.940 | 5.980 | 3,581,416 | -0.02(-0.33%) |
Jul 09, 2019 | 6.060 | 6.070 | 5.860 | 6.000 | 2,134,565 | -0.05(-0.83%) |
Jul 08, 2019 | 6.100 | 6.130 | 6.030 | 6.050 | 1,328,719 | -0.06(-0.98%) |
Jul 05, 2019 | 6.140 | 6.160 | 6.100 | 6.110 | 405,300 | -0.05(-0.81%) |
Jul 03, 2019 | 6.100 | 6.210 | 6.080 | 6.160 | 698,900 | +0.08(+1.32%) |
Jul 02, 2019 | 6.120 | 6.125 | 5.980 | 6.080 | 1,245,346 | +0.00(+0.00%) |
Jul 01, 2019 | 6.110 | 6.120 | 5.970 | 6.080 | 1,324,599 | +0.03(+0.50%) |
Jun 28, 2019 | 5.990 | 6.120 | 5.980 | 6.050 | 2,080,500 | +0.04(+0.67%) |
Jun 27, 2019 | 5.900 | 6.020 | 5.810 | 6.010 | 2,203,861 | +0.09(+1.52%) |
Jun 26, 2019 | 6.000 | 6.020 | 5.800 | 5.920 | 873,740 | -0.08(-1.33%) |
Jun 25, 2019 | 6.060 | 6.160 | 5.990 | 6.000 | 1,228,208 | -0.06(-0.99%) |
Jun 24, 2019 | 6.230 | 6.230 | 6.050 | 6.060 | 722,773 | -0.17(-2.73%) |
Jun 21, 2019 | 6.200 | 6.270 | 6.040 | 6.230 | 3,402,600 | +0.02(+0.32%) |
Jun 20, 2019 | 6.270 | 6.290 | 6.200 | 6.210 | 1,420,042 | -0.06(-0.96%) |
Jun 19, 2019 | 6.410 | 6.440 | 6.250 | 6.270 | 2,009,733 | -0.13(-2.03%) |
Jun 18, 2019 | 6.240 | 6.500 | 6.200 | 6.400 | 8,909,587 | -0.28(-4.19%) |
Jun 17, 2019 | 6.660 | 6.815 | 6.600 | 6.680 | 1,289,598 | +0.03(+0.45%) |
Jun 14, 2019 | 6.660 | 6.665 | 6.610 | 6.650 | 1,231,300 | -0.01(-0.15%) |
Jun 13, 2019 | 6.760 | 6.800 | 6.460 | 6.660 | 2,031,335 | -0.08(-1.19%) |
Jun 12, 2019 | 6.780 | 6.790 | 6.710 | 6.740 | 1,527,586 | +0.01(+0.15%) |
Jun 11, 2019 | 6.820 | 6.830 | 6.700 | 6.730 | 2,345,417 | -0.09(-1.32%) |
Jun 10, 2019 | 6.880 | 6.930 | 6.770 | 6.820 | 976,458 | -0.07(-1.02%) |
Jun 07, 2019 | 6.920 | 6.940 | 6.830 | 6.890 | 607,900 | -0.02(-0.29%) |
Jun 06, 2019 | 6.950 | 6.960 | 6.890 | 6.910 | 1,269,818 | -0.06(-0.86%) |
Jun 05, 2019 | 6.940 | 7.030 | 6.910 | 6.970 | 1,573,624 | +0.06(+0.87%) |
Jun 04, 2019 | 6.900 | 6.920 | 6.770 | 6.910 | 1,176,366 | +0.02(+0.29%) |
Jun 03, 2019 | 6.730 | 6.910 | 6.710 | 6.890 | 1,613,158 | +0.19(+2.84%) |
May 31, 2019 | 6.800 | 6.830 | 6.690 | 6.700 | 2,766,000 | -0.13(-1.90%) |
May 30, 2019 | 6.880 | 6.970 | 6.810 | 6.830 | 706,525 | -0.04(-0.58%) |
May 29, 2019 | 6.850 | 7.035 | 6.790 | 6.870 | 2,678,490 | +0.02(+0.29%) |
May 28, 2019 | 6.780 | 6.900 | 6.660 | 6.850 | 2,037,731 | +0.05(+0.74%) |
May 24, 2019 | 6.920 | 6.925 | 6.680 | 6.800 | 2,438,300 | -0.11(-1.59%) |
May 23, 2019 | 6.940 | 6.960 | 6.900 | 6.910 | 1,946,628 | -0.05(-0.72%) |
May 22, 2019 | 6.980 | 6.990 | 6.910 | 6.960 | 2,127,168 | -0.02(-0.29%) |
May 21, 2019 | 7.100 | 7.165 | 6.950 | 6.980 | 2,602,363 | -0.11(-1.55%) |
May 20, 2019 | 7.240 | 7.250 | 6.900 | 7.090 | 4,545,810 | -0.14(-1.94%) |
May 17, 2019 | 7.330 | 7.360 | 7.190 | 7.230 | 1,459,500 | -0.11(-1.50%) |
May 16, 2019 | 7.390 | 7.410 | 7.340 | 7.340 | 3,128,251 | -0.05(-0.68%) |
May 15, 2019 | 7.370 | 7.420 | 7.340 | 7.390 | 2,787,294 | +0.00(+0.00%) |
May 14, 2019 | 7.390 | 7.400 | 7.350 | 7.390 | 2,521,552 | +0.02(+0.27%) |
May 13, 2019 | 7.360 | 7.390 | 7.320 | 7.370 | 1,082,599 | -0.04(-0.54%) |
May 10, 2019 | 7.320 | 7.410 | 7.320 | 7.410 | 1,410,400 | +0.09(+1.23%) |
May 09, 2019 | 7.310 | 7.350 | 7.280 | 7.320 | 1,235,771 | +0.01(+0.14%) |
May 08, 2019 | 7.330 | 7.370 | 7.300 | 7.310 | 447,088 | -0.04(-0.54%) |
May 07, 2019 | 7.370 | 7.400 | 7.320 | 7.350 | 1,433,917 | -0.04(-0.54%) |
May 06, 2019 | 7.350 | 7.420 | 7.270 | 7.390 | 1,002,259 | -0.02(-0.27%) |
May 03, 2019 | 7.410 | 7.410 | 7.370 | 7.410 | 3,021,200 | +0.00(+0.00%) |
May 02, 2019 | 7.390 | 7.410 | 7.350 | 7.410 | 2,017,078 | +0.02(+0.27%) |