Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.289 | 6.361 | 6.072 | 6.361 | 16,984 | +0.13(+2.06%) |
Jul 30, 2019 | 6.192 | 6.345 | 6.192 | 6.233 | 6,809 | +0.00(+0.06%) |
Jul 29, 2019 | 6.176 | 6.377 | 6.176 | 6.229 | 10,272 | +0.05(+0.84%) |
Jul 26, 2019 | 6.216 | 6.516 | 6.078 | 6.176 | 21,941 | -0.08(-1.29%) |
Jul 25, 2019 | 6.489 | 6.601 | 6.176 | 6.257 | 33,350 | -0.26(-4.05%) |
Jul 24, 2019 | 6.890 | 6.890 | 6.513 | 6.521 | 18,138 | -0.30(-4.46%) |
Jul 23, 2019 | 6.682 | 6.851 | 6.682 | 6.826 | 15,169 | +0.18(+2.65%) |
Jul 22, 2019 | 6.561 | 6.658 | 6.481 | 6.650 | 35,980 | +0.14(+2.22%) |
Jul 19, 2019 | 6.561 | 6.706 | 6.481 | 6.505 | 10,596 | +0.02(+0.37%) |
Jul 18, 2019 | 6.634 | 6.818 | 6.481 | 6.481 | 19,075 | -0.22(-3.23%) |
Jul 17, 2019 | 6.715 | 6.738 | 6.586 | 6.698 | 13,545 | +0.12(+1.83%) |
Jul 16, 2019 | 6.497 | 6.738 | 6.457 | 6.577 | 25,567 | +0.16(+2.50%) |
Jul 15, 2019 | 6.377 | 6.666 | 6.377 | 6.417 | 19,010 | +0.10(+1.52%) |
Jul 12, 2019 | 6.385 | 6.537 | 6.321 | 6.321 | 62,209 | -0.05(-0.76%) |
Jul 11, 2019 | 6.233 | 6.369 | 6.176 | 6.369 | 11,908 | +0.14(+2.19%) |
Jul 10, 2019 | 6.249 | 6.272 | 6.088 | 6.233 | 19,540 | -0.02(-0.26%) |
Jul 09, 2019 | 6.441 | 6.497 | 6.096 | 6.249 | 21,547 | -0.23(-3.53%) |
Jul 08, 2019 | 6.537 | 6.714 | 6.417 | 6.477 | 62,663 | -0.06(-0.92%) |
Jul 05, 2019 | 6.401 | 6.962 | 6.353 | 6.537 | 73,180 | +0.20(+3.16%) |
Jul 03, 2019 | 6.016 | 6.642 | 5.852 | 6.337 | 119,806 | +0.42(+7.05%) |
Jul 02, 2019 | 5.839 | 6.016 | 5.839 | 5.920 | 18,844 | +0.23(+4.09%) |
Jul 01, 2019 | 5.936 | 6.016 | 5.687 | 5.687 | 16,649 | -0.23(-3.88%) |
Jun 28, 2019 | 5.936 | 6.016 | 5.860 | 5.916 | 23,188 | -0.05(-0.86%) |
Jun 27, 2019 | 5.992 | 6.016 | 5.775 | 5.968 | 1,645 | -0.01(-0.13%) |
Jun 26, 2019 | 5.799 | 5.976 | 5.683 | 5.976 | 14,426 | +0.14(+2.48%) |
Jun 25, 2019 | 5.872 | 5.872 | 5.503 | 5.831 | 14,609 | +0.02(+0.28%) |
Jun 24, 2019 | 6.000 | 6.024 | 5.815 | 5.815 | 11,347 | -0.20(-3.33%) |
Jun 21, 2019 | 5.976 | 6.104 | 5.888 | 6.016 | 18,326 | +0.07(+1.17%) |
Jun 20, 2019 | 6.016 | 6.016 | 5.912 | 5.946 | 24,286 | +0.01(+0.18%) |
Jun 19, 2019 | 5.767 | 6.096 | 5.767 | 5.936 | 46,179 | +0.12(+2.07%) |
Jun 18, 2019 | 5.607 | 5.815 | 5.495 | 5.815 | 18,873 | +0.19(+3.42%) |
Jun 17, 2019 | 5.767 | 5.767 | 5.479 | 5.623 | 11,459 | -0.06(-0.99%) |
Jun 14, 2019 | 5.815 | 5.815 | 5.679 | 5.679 | 5,236 | -0.14(-2.34%) |
Jun 13, 2019 | 5.856 | 5.856 | 5.663 | 5.815 | 23,702 | +0.22(+4.02%) |
Jun 12, 2019 | 5.655 | 5.767 | 5.573 | 5.591 | 26,356 | -0.06(-1.03%) |
Jun 11, 2019 | 5.735 | 5.775 | 5.438 | 5.649 | 52,094 | -0.05(-0.95%) |
Jun 10, 2019 | 5.809 | 6.144 | 5.671 | 5.703 | 42,288 | -0.10(-1.66%) |
Jun 07, 2019 | 5.615 | 5.856 | 5.439 | 5.799 | 41,015 | +0.18(+3.29%) |
Jun 06, 2019 | 5.310 | 5.727 | 5.310 | 5.615 | 43,710 | +0.32(+6.06%) |
Jun 05, 2019 | 5.342 | 5.757 | 5.238 | 5.294 | 53,435 | -0.01(-0.15%) |
Jun 04, 2019 | 5.414 | 5.414 | 5.174 | 5.302 | 10,596 | -0.04(-0.75%) |
Jun 03, 2019 | 5.583 | 5.635 | 5.341 | 5.342 | 11,518 | -0.02(-0.45%) |
May 31, 2019 | 5.703 | 5.848 | 5.342 | 5.366 | 36,777 | -0.46(-7.85%) |
May 30, 2019 | 5.430 | 6.045 | 5.433 | 5.823 | 44,570 | +0.38(+6.92%) |
May 29, 2019 | 5.446 | 5.454 | 5.374 | 5.446 | 25,946 | -0.01(-0.15%) |
May 28, 2019 | 5.446 | 5.519 | 5.446 | 5.454 | 10,096 | -0.04(-0.73%) |
May 24, 2019 | 5.326 | 5.519 | 5.302 | 5.495 | 22,939 | +0.22(+4.10%) |
May 23, 2019 | 5.214 | 5.286 | 5.069 | 5.278 | 13,876 | -0.01(-0.13%) |
May 22, 2019 | 5.190 | 5.285 | 5.190 | 5.285 | 868 | +0.02(+0.43%) |
May 21, 2019 | 5.198 | 5.262 | 5.134 | 5.262 | 7,187 | +0.04(+0.77%) |
May 20, 2019 | 5.230 | 5.326 | 5.063 | 5.222 | 17,852 | -0.01(-0.15%) |
May 17, 2019 | 5.214 | 5.246 | 5.061 | 5.230 | 7,978 | +0.06(+1.25%) |
May 16, 2019 | 5.150 | 5.286 | 5.150 | 5.165 | 10,280 | -0.02(-0.37%) |
May 15, 2019 | 5.013 | 5.222 | 5.013 | 5.184 | 47,950 | +0.15(+2.92%) |
May 14, 2019 | 4.805 | 5.037 | 4.805 | 5.037 | 3,752 | +0.16(+3.37%) |
May 13, 2019 | 4.821 | 4.909 | 4.596 | 4.873 | 6,517 | -0.08(-1.70%) |
May 10, 2019 | 4.926 | 5.138 | 4.901 | 4.957 | 11,344 | +0.01(+0.16%) |
May 09, 2019 | 4.853 | 4.957 | 4.572 | 4.949 | 21,015 | +0.03(+0.65%) |
May 08, 2019 | 4.725 | 4.957 | 4.652 | 4.917 | 21,274 | +0.18(+3.90%) |
May 07, 2019 | 4.692 | 4.733 | 4.580 | 4.733 | 24,029 | -0.02(-0.34%) |
May 06, 2019 | 4.556 | 4.749 | 4.372 | 4.749 | 13,236 | +0.18(+3.86%) |
May 03, 2019 | 4.388 | 4.572 | 4.107 | 4.572 | 47,249 | +0.16(+3.64%) |
May 02, 2019 | 4.315 | 4.412 | 4.315 | 4.412 | 2,904 | +0.04(+0.92%) |