Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.443 | 5.773 | 5.375 | 5.530 | 18,786,056 | +0.12(+2.15%) |
Jul 30, 2019 | 4.597 | 5.428 | 4.441 | 5.413 | 27,223,614 | +0.77(+16.53%) |
Jul 29, 2019 | 5.005 | 5.015 | 4.529 | 4.646 | 21,834,692 | -0.38(-7.54%) |
Jul 26, 2019 | 5.083 | 5.180 | 4.782 | 5.025 | 15,978,897 | +0.04(+0.78%) |
Jul 25, 2019 | 5.472 | 5.511 | 4.976 | 4.986 | 11,820,354 | -0.42(-7.73%) |
Jul 24, 2019 | 5.258 | 5.569 | 5.258 | 5.404 | 11,042,415 | +0.08(+1.46%) |
Jul 23, 2019 | 5.306 | 5.423 | 5.170 | 5.326 | 10,633,845 | +0.02(+0.37%) |
Jul 22, 2019 | 5.180 | 5.340 | 5.102 | 5.306 | 10,508,302 | +0.17(+3.21%) |
Jul 19, 2019 | 5.428 | 5.491 | 5.039 | 5.141 | 23,699,486 | +0.15(+2.92%) |
Jul 18, 2019 | 5.044 | 5.132 | 4.821 | 4.995 | 17,138,932 | -0.09(-1.72%) |
Jul 17, 2019 | 5.423 | 5.452 | 5.044 | 5.083 | 17,068,938 | -0.35(-6.44%) |
Jul 16, 2019 | 5.783 | 5.802 | 5.287 | 5.433 | 19,371,960 | -0.41(-6.99%) |
Jul 15, 2019 | 6.016 | 6.103 | 5.817 | 5.841 | 8,936,653 | -0.26(-4.30%) |
Jul 12, 2019 | 5.948 | 6.152 | 5.880 | 6.103 | 7,519,741 | +0.17(+2.78%) |
Jul 11, 2019 | 6.230 | 6.346 | 5.919 | 5.938 | 7,934,208 | -0.30(-4.83%) |
Jul 10, 2019 | 6.113 | 6.288 | 6.016 | 6.239 | 8,487,524 | +0.19(+3.22%) |
Jul 09, 2019 | 5.928 | 6.074 | 5.812 | 6.045 | 10,354,682 | +0.09(+1.47%) |
Jul 08, 2019 | 6.074 | 6.181 | 5.938 | 5.958 | 7,249,727 | -0.16(-2.54%) |
Jul 05, 2019 | 5.958 | 6.220 | 5.937 | 6.113 | 12,219,592 | +0.18(+3.11%) |
Jul 03, 2019 | 6.045 | 6.074 | 5.860 | 5.928 | 6,043,636 | -0.08(-1.29%) |
Jul 02, 2019 | 6.560 | 6.560 | 5.997 | 6.006 | 11,255,253 | -0.55(-8.44%) |
Jul 01, 2019 | 6.891 | 6.939 | 6.482 | 6.560 | 8,855,597 | -0.22(-3.30%) |
Jun 28, 2019 | 6.725 | 6.900 | 6.677 | 6.784 | 6,883,038 | +0.09(+1.31%) |
Jun 27, 2019 | 6.696 | 6.871 | 6.589 | 6.696 | 5,475,542 | -0.02(-0.29%) |
Jun 26, 2019 | 6.589 | 6.832 | 6.541 | 6.716 | 5,427,217 | +0.15(+2.22%) |
Jun 25, 2019 | 6.842 | 6.881 | 6.550 | 6.570 | 8,819,706 | -0.32(-4.65%) |
Jun 24, 2019 | 6.832 | 7.027 | 6.793 | 6.891 | 8,772,525 | +0.06(+0.85%) |
Jun 21, 2019 | 6.687 | 6.852 | 6.628 | 6.832 | 10,871,280 | +0.17(+2.48%) |
Jun 20, 2019 | 6.774 | 7.090 | 6.619 | 6.667 | 13,269,511 | +0.06(+0.88%) |
Jun 19, 2019 | 6.638 | 6.808 | 6.503 | 6.609 | 11,975,795 | -0.03(-0.44%) |
Jun 18, 2019 | 6.521 | 6.774 | 6.521 | 6.638 | 5,598,576 | +0.14(+2.09%) |
Jun 17, 2019 | 6.317 | 6.628 | 6.244 | 6.502 | 7,417,374 | +0.16(+2.45%) |
Jun 14, 2019 | 6.502 | 6.599 | 6.327 | 6.346 | 9,338,172 | -0.20(-3.12%) |
Jun 13, 2019 | 6.560 | 6.599 | 6.405 | 6.550 | 7,289,836 | +0.17(+2.74%) |
Jun 12, 2019 | 6.569 | 6.589 | 6.322 | 6.376 | 10,823,403 | -0.26(-3.94%) |
Jun 11, 2019 | 6.928 | 6.938 | 6.608 | 6.637 | 11,969,840 | -0.23(-3.39%) |
Jun 10, 2019 | 7.063 | 7.257 | 6.812 | 6.870 | 9,848,719 | -0.19(-2.74%) |
Jun 07, 2019 | 7.189 | 7.277 | 6.870 | 7.063 | 11,896,241 | -0.19(-2.67%) |
Jun 06, 2019 | 7.470 | 7.625 | 7.039 | 7.257 | 9,425,624 | -0.24(-3.23%) |
Jun 05, 2019 | 7.994 | 7.994 | 7.407 | 7.500 | 6,324,262 | -0.55(-6.86%) |
Jun 04, 2019 | 7.945 | 8.120 | 7.742 | 8.052 | 6,625,166 | +0.19(+2.47%) |
Jun 03, 2019 | 7.625 | 7.877 | 7.480 | 7.858 | 9,152,624 | +0.28(+3.71%) |
May 31, 2019 | 7.403 | 7.616 | 7.374 | 7.577 | 6,967,185 | +0.01(+0.13%) |
May 30, 2019 | 7.771 | 7.965 | 7.538 | 7.567 | 5,929,676 | -0.34(-4.29%) |
May 29, 2019 | 7.490 | 7.926 | 7.441 | 7.906 | 5,875,863 | +0.32(+4.21%) |
May 28, 2019 | 7.684 | 7.732 | 7.456 | 7.587 | 5,098,230 | -0.13(-1.63%) |
May 24, 2019 | 7.596 | 7.868 | 7.558 | 7.713 | 6,387,369 | -0.18(-2.33%) |
May 23, 2019 | 7.684 | 7.703 | 7.374 | 7.897 | 14,140,380 | +0.08(+0.99%) |
May 22, 2019 | 8.197 | 8.294 | 7.800 | 7.819 | 8,047,224 | -0.51(-6.16%) |
May 21, 2019 | 8.052 | 8.333 | 8.018 | 8.333 | 7,835,084 | +0.28(+3.49%) |
May 20, 2019 | 8.498 | 8.527 | 8.042 | 8.052 | 8,195,012 | -0.44(-5.14%) |
May 17, 2019 | 8.914 | 9.156 | 8.488 | 8.488 | 5,788,150 | -0.53(-5.91%) |
May 16, 2019 | 9.273 | 9.350 | 8.992 | 9.021 | 4,272,238 | -0.18(-2.00%) |
May 15, 2019 | 8.963 | 9.234 | 8.914 | 9.205 | 3,557,878 | +0.14(+1.50%) |
May 14, 2019 | 8.885 | 9.210 | 8.846 | 9.069 | 5,025,229 | +0.26(+2.97%) |
May 13, 2019 | 9.215 | 9.215 | 8.749 | 8.808 | 5,723,570 | -0.48(-5.21%) |
May 10, 2019 | 9.224 | 9.350 | 8.982 | 9.292 | 5,601,552 | +0.01(+0.10%) |
May 09, 2019 | 9.205 | 9.360 | 8.914 | 9.282 | 7,353,531 | +0.01(+0.10%) |
May 08, 2019 | 9.098 | 9.437 | 9.079 | 9.273 | 6,456,667 | +0.16(+1.70%) |
May 07, 2019 | 8.856 | 9.234 | 8.648 | 9.118 | 11,512,500 | +0.15(+1.62%) |
May 06, 2019 | 8.672 | 9.030 | 8.599 | 8.972 | 8,820,975 | +0.13(+1.42%) |
May 03, 2019 | 8.565 | 8.967 | 8.473 | 8.846 | 8,706,943 | +0.38(+4.46%) |
May 02, 2019 | 8.623 | 8.672 | 8.226 | 8.468 | 12,469,301 | -0.28(-3.21%) |