Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.740 | 5.825 | 5.640 | 5.700 | 700,159 | -0.04(-0.70%) |
Jul 30, 2019 | 5.500 | 5.750 | 5.470 | 5.740 | 789,517 | +0.21(+3.80%) |
Jul 29, 2019 | 5.740 | 5.740 | 5.490 | 5.530 | 357,747 | -0.19(-3.32%) |
Jul 26, 2019 | 5.740 | 5.760 | 5.655 | 5.720 | 287,300 | +0.02(+0.35%) |
Jul 25, 2019 | 5.880 | 5.880 | 5.620 | 5.700 | 470,969 | -0.13(-2.23%) |
Jul 24, 2019 | 5.700 | 5.840 | 5.700 | 5.830 | 512,121 | +0.11(+1.92%) |
Jul 23, 2019 | 5.620 | 5.730 | 5.550 | 5.720 | 617,433 | +0.12(+2.14%) |
Jul 22, 2019 | 5.610 | 5.740 | 5.560 | 5.600 | 323,042 | +0.00(+0.00%) |
Jul 19, 2019 | 5.590 | 5.670 | 5.555 | 5.600 | 450,900 | +0.00(+0.00%) |
Jul 18, 2019 | 5.620 | 5.660 | 5.510 | 5.600 | 757,970 | -0.04(-0.71%) |
Jul 17, 2019 | 5.680 | 5.680 | 5.520 | 5.640 | 494,714 | -0.05(-0.88%) |
Jul 16, 2019 | 5.670 | 5.760 | 5.560 | 5.690 | 389,921 | +0.01(+0.18%) |
Jul 15, 2019 | 5.940 | 5.940 | 5.680 | 5.680 | 222,290 | -0.23(-3.89%) |
Jul 12, 2019 | 5.820 | 5.980 | 5.770 | 5.910 | 524,500 | +0.09(+1.55%) |
Jul 11, 2019 | 5.780 | 5.830 | 5.710 | 5.820 | 299,849 | +0.03(+0.52%) |
Jul 10, 2019 | 5.870 | 5.910 | 5.720 | 5.790 | 531,728 | +0.00(+0.00%) |
Jul 09, 2019 | 5.600 | 5.810 | 5.540 | 5.790 | 695,760 | +0.16(+2.84%) |
Jul 08, 2019 | 5.680 | 5.710 | 5.565 | 5.630 | 907,977 | -0.08(-1.40%) |
Jul 05, 2019 | 5.710 | 5.720 | 5.560 | 5.710 | 551,500 | -0.04(-0.70%) |
Jul 03, 2019 | 5.640 | 5.790 | 5.540 | 5.750 | 398,200 | +0.13(+2.31%) |
Jul 02, 2019 | 5.700 | 5.700 | 5.450 | 5.620 | 1,184,277 | +0.13(+2.37%) |
Jul 01, 2019 | 5.550 | 5.710 | 5.470 | 5.490 | 1,055,956 | +0.03(+0.55%) |
Jun 28, 2019 | 5.400 | 5.520 | 5.270 | 5.460 | 5,782,400 | +0.06(+1.11%) |
Jun 27, 2019 | 5.310 | 5.450 | 5.310 | 5.400 | 690,006 | +0.10(+1.89%) |
Jun 26, 2019 | 5.350 | 5.420 | 5.270 | 5.300 | 858,214 | +0.04(+0.76%) |
Jun 25, 2019 | 5.190 | 5.485 | 5.080 | 5.260 | 2,583,450 | +0.10(+1.94%) |
Jun 24, 2019 | 5.480 | 5.540 | 4.990 | 5.160 | 1,669,659 | -0.31(-5.67%) |
Jun 21, 2019 | 6.020 | 6.100 | 5.405 | 5.470 | 2,390,500 | -0.88(-13.86%) |
Jun 20, 2019 | 6.490 | 6.530 | 6.320 | 6.350 | 911,539 | +0.06(+0.95%) |
Jun 19, 2019 | 6.080 | 6.300 | 6.020 | 6.290 | 488,069 | +0.22(+3.62%) |
Jun 18, 2019 | 6.010 | 6.150 | 6.010 | 6.070 | 685,493 | +0.12(+2.02%) |
Jun 17, 2019 | 5.940 | 6.030 | 5.910 | 5.950 | 666,828 | +0.01(+0.17%) |
Jun 14, 2019 | 6.290 | 6.320 | 5.920 | 5.940 | 850,200 | -0.36(-5.71%) |
Jun 13, 2019 | 6.150 | 6.415 | 6.145 | 6.300 | 859,714 | +0.27(+4.48%) |
Jun 12, 2019 | 6.030 | 6.150 | 5.980 | 6.030 | 530,429 | -0.04(-0.66%) |
Jun 11, 2019 | 6.170 | 6.250 | 6.000 | 6.070 | 863,868 | -0.01(-0.16%) |
Jun 10, 2019 | 6.110 | 6.260 | 6.060 | 6.080 | 391,905 | -0.02(-0.33%) |
Jun 07, 2019 | 6.040 | 6.155 | 5.970 | 6.100 | 916,200 | +0.09(+1.50%) |
Jun 06, 2019 | 6.120 | 6.240 | 5.890 | 6.010 | 1,180,748 | -0.10(-1.64%) |
Jun 05, 2019 | 6.090 | 6.150 | 5.950 | 6.110 | 740,762 | +0.00(+0.00%) |
Jun 04, 2019 | 6.000 | 6.110 | 5.900 | 6.110 | 863,890 | +0.19(+3.21%) |
Jun 03, 2019 | 5.740 | 5.930 | 5.740 | 5.920 | 665,186 | +0.23(+4.04%) |
May 31, 2019 | 5.970 | 6.000 | 5.635 | 5.690 | 982,800 | -0.32(-5.32%) |
May 30, 2019 | 5.920 | 6.040 | 5.890 | 6.010 | 591,752 | +0.10(+1.69%) |
May 29, 2019 | 5.590 | 5.950 | 5.560 | 5.910 | 648,371 | +0.15(+2.60%) |
May 28, 2019 | 5.690 | 5.770 | 5.605 | 5.760 | 504,184 | +0.11(+1.95%) |
May 24, 2019 | 5.750 | 5.750 | 5.580 | 5.650 | 363,900 | -0.01(-0.18%) |
May 23, 2019 | 5.810 | 5.840 | 5.540 | 5.660 | 728,010 | -0.38(-6.29%) |
May 22, 2019 | 6.060 | 6.100 | 5.890 | 6.040 | 480,417 | -0.10(-1.63%) |
May 21, 2019 | 6.180 | 6.220 | 6.110 | 6.140 | 589,355 | +0.02(+0.33%) |
May 20, 2019 | 6.040 | 6.140 | 5.980 | 6.120 | 692,556 | +0.07(+1.16%) |
May 17, 2019 | 6.080 | 6.100 | 5.990 | 6.050 | 748,800 | -0.10(-1.63%) |
May 16, 2019 | 6.180 | 6.300 | 6.130 | 6.150 | 660,927 | +0.03(+0.49%) |
May 15, 2019 | 5.970 | 6.240 | 5.910 | 6.120 | 483,598 | +0.06(+0.99%) |
May 14, 2019 | 5.940 | 6.100 | 5.930 | 6.060 | 490,124 | +0.17(+2.89%) |
May 13, 2019 | 5.930 | 5.990 | 5.780 | 5.890 | 670,919 | -0.13(-2.16%) |
May 10, 2019 | 5.960 | 6.030 | 5.800 | 6.020 | 557,700 | +0.02(+0.33%) |
May 09, 2019 | 5.700 | 6.000 | 5.650 | 6.000 | 696,867 | +0.30(+5.26%) |
May 08, 2019 | 5.670 | 5.770 | 5.580 | 5.700 | 970,331 | +0.05(+0.88%) |
May 07, 2019 | 5.790 | 5.990 | 5.630 | 5.650 | 952,407 | -0.40(-6.61%) |
May 06, 2019 | 5.860 | 6.070 | 5.830 | 6.050 | 568,237 | +0.07(+1.17%) |
May 03, 2019 | 5.770 | 6.020 | 5.770 | 5.980 | 363,600 | +0.26(+4.55%) |
May 02, 2019 | 5.690 | 5.805 | 5.620 | 5.720 | 469,922 | -0.01(-0.17%) |