Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.950 | 6.190 | 5.800 | 6.090 | 137,596 | +0.14(+2.35%) |
Jul 30, 2019 | 5.850 | 6.000 | 5.840 | 5.950 | 120,607 | +0.21(+3.66%) |
Jul 29, 2019 | 5.850 | 5.950 | 5.730 | 5.740 | 139,157 | -0.11(-1.88%) |
Jul 26, 2019 | 5.900 | 6.050 | 5.750 | 5.850 | 109,200 | +0.03(+0.52%) |
Jul 25, 2019 | 5.880 | 5.980 | 5.800 | 5.820 | 201,803 | +0.01(+0.17%) |
Jul 24, 2019 | 5.860 | 5.950 | 5.700 | 5.810 | 111,861 | -0.03(-0.51%) |
Jul 23, 2019 | 5.850 | 5.945 | 5.770 | 5.840 | 94,082 | +0.13(+2.28%) |
Jul 22, 2019 | 5.630 | 5.870 | 5.630 | 5.710 | 152,457 | +0.11(+1.96%) |
Jul 19, 2019 | 5.680 | 5.680 | 5.590 | 5.600 | 50,100 | -0.02(-0.36%) |
Jul 18, 2019 | 5.550 | 5.680 | 5.460 | 5.620 | 56,359 | +0.04(+0.72%) |
Jul 17, 2019 | 5.700 | 5.820 | 5.580 | 5.580 | 38,555 | -0.04(-0.71%) |
Jul 16, 2019 | 5.550 | 5.780 | 5.550 | 5.620 | 90,012 | +0.06(+1.08%) |
Jul 15, 2019 | 5.780 | 5.870 | 5.560 | 5.560 | 134,062 | -0.17(-2.97%) |
Jul 12, 2019 | 5.790 | 5.845 | 5.590 | 5.730 | 96,400 | +0.00(+0.00%) |
Jul 11, 2019 | 5.360 | 5.750 | 5.300 | 5.730 | 189,604 | +0.39(+7.30%) |
Jul 10, 2019 | 5.750 | 5.860 | 5.310 | 5.340 | 260,308 | -0.37(-6.48%) |
Jul 09, 2019 | 5.940 | 6.130 | 5.700 | 5.710 | 303,728 | -0.22(-3.71%) |
Jul 08, 2019 | 6.660 | 6.703 | 5.910 | 5.930 | 436,571 | -0.84(-12.41%) |
Jul 05, 2019 | 6.500 | 6.770 | 6.480 | 6.770 | 297,800 | +0.35(+5.45%) |
Jul 03, 2019 | 6.540 | 6.630 | 6.370 | 6.420 | 273,100 | +0.00(+0.00%) |
Jul 02, 2019 | 6.310 | 6.580 | 6.310 | 6.420 | 353,419 | +0.01(+0.16%) |
Jul 01, 2019 | 6.400 | 6.600 | 6.280 | 6.410 | 253,195 | +0.13(+2.07%) |
Jun 28, 2019 | 6.340 | 6.400 | 6.130 | 6.280 | 204,900 | +0.04(+0.64%) |
Jun 27, 2019 | 6.180 | 6.500 | 6.110 | 6.240 | 235,736 | +0.01(+0.16%) |
Jun 26, 2019 | 6.100 | 6.330 | 6.100 | 6.230 | 204,554 | +0.22(+3.66%) |
Jun 25, 2019 | 6.040 | 6.290 | 6.010 | 6.010 | 200,914 | -0.01(-0.17%) |
Jun 24, 2019 | 6.190 | 6.330 | 6.020 | 6.020 | 321,004 | -0.16(-2.59%) |
Jun 21, 2019 | 6.340 | 6.470 | 6.180 | 6.180 | 401,900 | -0.06(-0.96%) |
Jun 20, 2019 | 6.230 | 6.360 | 6.140 | 6.240 | 245,075 | +0.11(+1.79%) |
Jun 19, 2019 | 6.220 | 6.300 | 6.060 | 6.130 | 331,336 | -0.11(-1.76%) |
Jun 18, 2019 | 6.550 | 6.620 | 6.190 | 6.240 | 393,294 | -0.29(-4.44%) |
Jun 17, 2019 | 6.680 | 6.770 | 6.430 | 6.530 | 396,295 | -0.18(-2.68%) |
Jun 14, 2019 | 6.930 | 7.110 | 6.530 | 6.710 | 556,000 | -0.29(-4.14%) |
Jun 13, 2019 | 6.840 | 7.060 | 6.630 | 7.000 | 439,971 | +0.17(+2.49%) |
Jun 12, 2019 | 6.770 | 6.858 | 6.520 | 6.830 | 339,149 | +0.08(+1.19%) |
Jun 11, 2019 | 6.490 | 6.850 | 6.460 | 6.750 | 360,799 | +0.35(+5.47%) |
Jun 10, 2019 | 5.970 | 6.500 | 5.940 | 6.400 | 424,691 | +0.57(+9.78%) |
Jun 07, 2019 | 5.850 | 5.970 | 5.810 | 5.830 | 168,100 | +0.02(+0.34%) |
Jun 06, 2019 | 6.090 | 6.140 | 5.810 | 5.810 | 196,488 | -0.10(-1.69%) |
Jun 05, 2019 | 6.030 | 6.171 | 5.680 | 5.910 | 233,753 | -0.09(-1.50%) |
Jun 04, 2019 | 6.040 | 6.214 | 6.000 | 6.000 | 256,183 | -0.01(-0.17%) |
Jun 03, 2019 | 6.170 | 6.330 | 6.000 | 6.010 | 184,511 | -0.08(-1.31%) |
May 31, 2019 | 6.190 | 6.410 | 5.920 | 6.090 | 348,600 | -0.10(-1.62%) |
May 30, 2019 | 6.420 | 6.771 | 6.170 | 6.190 | 250,980 | -0.27(-4.18%) |
May 29, 2019 | 6.210 | 6.580 | 6.210 | 6.460 | 244,163 | +0.19(+3.03%) |
May 28, 2019 | 6.240 | 6.629 | 6.140 | 6.270 | 213,537 | +0.06(+0.97%) |
May 24, 2019 | 6.000 | 6.270 | 5.920 | 6.210 | 361,300 | +0.26(+4.37%) |
May 23, 2019 | 6.110 | 6.270 | 5.890 | 5.950 | 207,486 | -0.24(-3.88%) |
May 22, 2019 | 6.280 | 6.555 | 6.140 | 6.190 | 300,827 | -0.19(-2.98%) |
May 21, 2019 | 6.450 | 6.690 | 6.300 | 6.380 | 295,035 | -0.08(-1.24%) |
May 20, 2019 | 6.900 | 7.000 | 6.440 | 6.460 | 317,535 | +0.00(+0.00%) |
May 17, 2019 | 6.910 | 7.100 | 6.380 | 6.460 | 410,500 | -0.48(-6.92%) |
May 16, 2019 | 6.590 | 7.231 | 6.560 | 6.940 | 328,230 | +0.46(+7.10%) |
May 15, 2019 | 6.260 | 6.680 | 6.260 | 6.480 | 236,131 | +0.11(+1.73%) |
May 14, 2019 | 6.100 | 6.560 | 6.100 | 6.370 | 208,990 | +0.31(+5.12%) |
May 13, 2019 | 6.856 | 6.856 | 5.819 | 6.060 | 344,771 | -0.59(-8.87%) |
May 10, 2019 | 6.440 | 6.750 | 6.300 | 6.650 | 460,900 | +0.35(+5.56%) |
May 09, 2019 | 6.720 | 7.080 | 6.260 | 6.300 | 626,081 | -0.50(-7.35%) |
May 08, 2019 | 6.800 | 7.100 | 6.770 | 6.800 | 217,920 | -0.06(-0.87%) |
May 07, 2019 | 6.950 | 7.195 | 6.801 | 6.860 | 227,863 | -0.09(-1.29%) |
May 06, 2019 | 7.070 | 7.430 | 6.930 | 6.950 | 286,784 | -0.36(-4.92%) |
May 03, 2019 | 7.580 | 7.948 | 7.220 | 7.310 | 678,300 | -0.22(-2.92%) |
May 02, 2019 | 8.450 | 8.800 | 7.530 | 7.530 | 392,365 | -1.00(-11.72%) |