Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.854 | 6.974 | 6.706 | 6.791 | 309,296 | -0.06(-0.82%) |
Jul 30, 2019 | 6.819 | 6.932 | 6.614 | 6.847 | 310,576 | -0.04(-0.61%) |
Jul 29, 2019 | 7.073 | 7.084 | 6.882 | 6.889 | 310,821 | -0.16(-2.20%) |
Jul 26, 2019 | 6.953 | 7.080 | 6.833 | 7.045 | 192,101 | +0.09(+1.32%) |
Jul 25, 2019 | 7.214 | 7.320 | 6.875 | 6.953 | 325,638 | -0.28(-3.81%) |
Jul 24, 2019 | 7.532 | 7.546 | 7.185 | 7.228 | 489,184 | -0.32(-4.30%) |
Jul 23, 2019 | 7.758 | 7.807 | 7.461 | 7.553 | 276,517 | -0.19(-2.46%) |
Jul 22, 2019 | 7.461 | 7.793 | 7.412 | 7.743 | 403,812 | +0.40(+5.38%) |
Jul 19, 2019 | 7.094 | 7.398 | 7.080 | 7.348 | 278,236 | +0.28(+4.00%) |
Jul 18, 2019 | 7.038 | 7.186 | 6.946 | 7.066 | 528,787 | +0.01(+0.20%) |
Jul 17, 2019 | 7.419 | 7.419 | 6.974 | 7.052 | 467,003 | -0.37(-4.95%) |
Jul 16, 2019 | 7.518 | 7.666 | 7.362 | 7.419 | 407,974 | -0.11(-1.41%) |
Jul 15, 2019 | 7.708 | 7.765 | 7.482 | 7.525 | 249,517 | -0.18(-2.29%) |
Jul 12, 2019 | 7.588 | 7.758 | 7.518 | 7.701 | 324,986 | +0.13(+1.68%) |
Jul 11, 2019 | 7.574 | 7.680 | 7.440 | 7.574 | 263,974 | -0.01(-0.09%) |
Jul 10, 2019 | 7.553 | 7.631 | 7.369 | 7.581 | 468,232 | +0.08(+1.13%) |
Jul 09, 2019 | 7.256 | 7.581 | 7.066 | 7.496 | 445,992 | +0.22(+3.01%) |
Jul 08, 2019 | 6.995 | 7.292 | 6.939 | 7.278 | 643,370 | +0.31(+4.46%) |
Jul 05, 2019 | 6.113 | 6.981 | 6.113 | 6.967 | 662,581 | +0.80(+13.06%) |
Jul 03, 2019 | 6.092 | 6.254 | 6.071 | 6.162 | 203,718 | +0.10(+1.63%) |
Jul 02, 2019 | 6.141 | 6.191 | 5.972 | 6.063 | 178,245 | -0.08(-1.26%) |
Jul 01, 2019 | 6.141 | 6.268 | 6.092 | 6.141 | 219,560 | +0.18(+3.08%) |
Jun 28, 2019 | 5.823 | 6.092 | 5.788 | 5.958 | 981,760 | +0.17(+2.93%) |
Jun 27, 2019 | 5.562 | 5.823 | 5.562 | 5.788 | 231,726 | +0.28(+5.13%) |
Jun 26, 2019 | 5.492 | 5.661 | 5.471 | 5.506 | 243,350 | +0.11(+2.09%) |
Jun 25, 2019 | 5.365 | 5.421 | 5.322 | 5.393 | 160,483 | +0.02(+0.39%) |
Jun 24, 2019 | 5.520 | 5.605 | 5.322 | 5.372 | 200,405 | -0.18(-3.18%) |
Jun 21, 2019 | 5.654 | 5.689 | 5.527 | 5.548 | 314,219 | -0.14(-2.48%) |
Jun 20, 2019 | 5.823 | 5.845 | 5.633 | 5.689 | 164,131 | +0.00(+0.00%) |
Jun 19, 2019 | 5.478 | 5.852 | 5.453 | 5.689 | 284,932 | +0.23(+4.27%) |
Jun 18, 2019 | 5.202 | 5.548 | 5.202 | 5.456 | 282,082 | +0.30(+5.89%) |
Jun 17, 2019 | 5.061 | 5.209 | 5.012 | 5.153 | 225,486 | +0.08(+1.67%) |
Jun 14, 2019 | 5.216 | 5.266 | 4.969 | 5.068 | 353,178 | -0.21(-4.01%) |
Jun 13, 2019 | 5.153 | 5.322 | 5.143 | 5.280 | 257,953 | +0.18(+3.60%) |
Jun 12, 2019 | 5.273 | 5.308 | 5.068 | 5.096 | 222,484 | -0.23(-4.24%) |
Jun 11, 2019 | 5.358 | 5.407 | 5.174 | 5.322 | 217,470 | +0.06(+1.07%) |
Jun 10, 2019 | 5.478 | 5.548 | 5.223 | 5.266 | 363,133 | -0.20(-3.74%) |
Jun 07, 2019 | 5.343 | 5.492 | 5.259 | 5.471 | 227,660 | +0.16(+2.92%) |
Jun 06, 2019 | 5.336 | 5.386 | 5.266 | 5.315 | 297,310 | -0.02(-0.40%) |
Jun 05, 2019 | 5.449 | 5.456 | 5.231 | 5.336 | 255,681 | -0.11(-2.07%) |
Jun 04, 2019 | 5.400 | 5.485 | 5.273 | 5.449 | 319,886 | +0.13(+2.39%) |
Jun 03, 2019 | 5.089 | 5.414 | 5.082 | 5.322 | 525,753 | +0.22(+4.29%) |
May 31, 2019 | 5.082 | 5.141 | 5.019 | 5.103 | 214,343 | -0.10(-1.90%) |
May 30, 2019 | 5.273 | 5.338 | 5.167 | 5.202 | 244,446 | -0.06(-1.07%) |
May 29, 2019 | 5.202 | 5.294 | 5.160 | 5.259 | 292,947 | -0.03(-0.53%) |
May 28, 2019 | 5.245 | 5.407 | 5.118 | 5.287 | 428,391 | +0.04(+0.81%) |
May 24, 2019 | 5.386 | 5.485 | 5.216 | 5.245 | 225,110 | -0.10(-1.85%) |
May 23, 2019 | 5.372 | 5.428 | 5.096 | 5.343 | 617,561 | -0.12(-2.20%) |
May 22, 2019 | 5.598 | 5.746 | 5.456 | 5.463 | 155,966 | -0.09(-1.65%) |
May 21, 2019 | 5.640 | 5.759 | 5.538 | 5.555 | 267,143 | -0.05(-0.88%) |
May 20, 2019 | 5.682 | 5.711 | 5.569 | 5.605 | 232,307 | -0.13(-2.34%) |
May 17, 2019 | 5.901 | 6.000 | 5.725 | 5.739 | 224,685 | -0.25(-4.24%) |
May 16, 2019 | 6.106 | 6.198 | 5.943 | 5.993 | 159,342 | -0.09(-1.51%) |
May 15, 2019 | 5.873 | 6.106 | 5.703 | 6.085 | 286,709 | +0.23(+3.86%) |
May 14, 2019 | 5.965 | 6.021 | 5.838 | 5.859 | 261,336 | -0.08(-1.31%) |
May 13, 2019 | 6.191 | 6.311 | 5.908 | 5.936 | 265,843 | -0.47(-7.28%) |
May 10, 2019 | 6.254 | 6.416 | 6.042 | 6.402 | 411,262 | +0.25(+4.13%) |
May 09, 2019 | 6.247 | 6.345 | 5.823 | 6.148 | 535,247 | -0.42(-6.44%) |
May 08, 2019 | 6.261 | 6.671 | 6.247 | 6.572 | 356,179 | +0.34(+5.44%) |
May 07, 2019 | 6.805 | 6.882 | 6.212 | 6.233 | 353,282 | -0.67(-9.71%) |
May 06, 2019 | 6.974 | 7.083 | 6.783 | 6.903 | 306,178 | -0.25(-3.55%) |
May 03, 2019 | 7.080 | 7.165 | 6.896 | 7.158 | 232,902 | +0.13(+1.91%) |
May 02, 2019 | 7.299 | 7.511 | 6.985 | 7.023 | 335,582 | -0.27(-3.68%) |