Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.010 | 6.120 | 5.900 | 5.980 | 6,512,088 | -0.02(-0.33%) |
Jul 30, 2019 | 5.870 | 6.040 | 5.860 | 6.000 | 4,430,396 | +0.01(+0.17%) |
Jul 29, 2019 | 6.020 | 6.100 | 5.780 | 5.990 | 7,572,467 | -0.02(-0.33%) |
Jul 26, 2019 | 5.830 | 6.056 | 5.790 | 6.010 | 5,111,000 | +0.22(+3.80%) |
Jul 25, 2019 | 5.860 | 5.900 | 5.680 | 5.790 | 5,288,414 | -0.09(-1.53%) |
Jul 24, 2019 | 5.790 | 5.910 | 5.760 | 5.880 | 3,264,619 | +0.07(+1.20%) |
Jul 23, 2019 | 5.950 | 6.000 | 5.700 | 5.810 | 6,211,972 | -0.04(-0.68%) |
Jul 22, 2019 | 5.670 | 5.880 | 5.630 | 5.850 | 7,745,954 | +0.19(+3.36%) |
Jul 19, 2019 | 5.550 | 5.765 | 5.480 | 5.660 | 7,374,000 | +0.11(+1.98%) |
Jul 18, 2019 | 5.510 | 5.670 | 5.420 | 5.550 | 10,244,055 | +0.07(+1.28%) |
Jul 17, 2019 | 5.400 | 5.780 | 5.380 | 5.480 | 10,625,445 | +0.10(+1.86%) |
Jul 16, 2019 | 5.250 | 5.410 | 5.240 | 5.380 | 14,284,144 | +0.12(+2.28%) |
Jul 15, 2019 | 5.240 | 5.280 | 5.200 | 5.260 | 6,100,379 | +0.01(+0.19%) |
Jul 12, 2019 | 5.200 | 5.260 | 5.150 | 5.250 | 7,378,200 | +0.07(+1.35%) |
Jul 11, 2019 | 5.160 | 5.210 | 5.120 | 5.180 | 7,104,204 | +0.03(+0.58%) |
Jul 10, 2019 | 5.150 | 5.275 | 5.100 | 5.150 | 5,716,435 | +0.04(+0.78%) |
Jul 09, 2019 | 5.060 | 5.140 | 5.030 | 5.110 | 4,618,508 | +0.01(+0.20%) |
Jul 08, 2019 | 5.210 | 5.250 | 5.050 | 5.100 | 5,364,362 | -0.14(-2.67%) |
Jul 05, 2019 | 5.220 | 5.280 | 5.150 | 5.240 | 3,306,600 | +0.01(+0.19%) |
Jul 03, 2019 | 5.230 | 5.340 | 5.150 | 5.230 | 3,810,500 | +0.06(+1.16%) |
Jul 02, 2019 | 5.330 | 5.370 | 5.130 | 5.170 | 4,491,407 | -0.14(-2.64%) |
Jul 01, 2019 | 5.340 | 5.470 | 5.250 | 5.310 | 5,093,679 | +0.05(+0.95%) |
Jun 28, 2019 | 5.320 | 5.390 | 5.240 | 5.260 | 16,343,300 | -0.06(-1.13%) |
Jun 27, 2019 | 5.220 | 5.370 | 5.200 | 5.320 | 4,141,003 | +0.04(+0.76%) |
Jun 26, 2019 | 5.450 | 5.500 | 5.260 | 5.280 | 7,796,699 | -0.11(-2.04%) |
Jun 25, 2019 | 5.520 | 5.790 | 5.360 | 5.390 | 8,613,901 | -0.14(-2.53%) |
Jun 24, 2019 | 5.780 | 5.830 | 5.420 | 5.530 | 8,185,121 | -0.24(-4.16%) |
Jun 21, 2019 | 5.960 | 6.010 | 5.680 | 5.770 | 17,291,200 | +0.04(+0.70%) |
Jun 20, 2019 | 5.800 | 5.920 | 5.670 | 5.730 | 4,850,906 | +0.00(+0.00%) |
Jun 19, 2019 | 5.800 | 5.850 | 5.660 | 5.730 | 4,931,605 | -0.02(-0.35%) |
Jun 18, 2019 | 5.810 | 6.040 | 5.740 | 5.750 | 11,713,186 | -0.01(-0.17%) |
Jun 17, 2019 | 5.350 | 6.000 | 5.330 | 5.760 | 16,274,648 | +0.47(+8.88%) |
Jun 14, 2019 | 5.340 | 5.360 | 5.060 | 5.290 | 11,018,000 | -0.07(-1.31%) |
Jun 13, 2019 | 5.110 | 5.455 | 5.040 | 5.360 | 10,339,629 | +0.31(+6.14%) |
Jun 12, 2019 | 5.250 | 5.320 | 5.000 | 5.050 | 10,510,887 | -0.04(-0.79%) |
Jun 11, 2019 | 5.200 | 5.280 | 4.890 | 5.090 | 17,789,576 | -0.09(-1.74%) |
Jun 10, 2019 | 5.230 | 5.410 | 5.080 | 5.180 | 16,134,325 | +0.08(+1.57%) |
Jun 07, 2019 | 5.270 | 5.360 | 4.954 | 5.100 | 22,741,102 | -0.11(-2.11%) |
Jun 06, 2019 | 5.410 | 5.890 | 4.950 | 5.210 | 57,909,776 | -3.59(-40.80%) |
Jun 05, 2019 | 9.200 | 9.250 | 8.520 | 8.800 | 17,481,104 | -0.31(-3.40%) |
Jun 04, 2019 | 8.830 | 9.110 | 8.670 | 9.110 | 5,456,881 | +0.38(+4.35%) |
Jun 03, 2019 | 9.200 | 9.240 | 8.620 | 8.730 | 5,995,331 | -0.44(-4.80%) |
May 31, 2019 | 9.070 | 9.300 | 9.030 | 9.170 | 3,455,600 | -0.16(-1.71%) |
May 30, 2019 | 9.410 | 9.500 | 9.200 | 9.330 | 2,926,514 | -0.08(-0.85%) |
May 29, 2019 | 9.420 | 9.470 | 9.206 | 9.410 | 3,551,194 | -0.14(-1.47%) |
May 28, 2019 | 9.610 | 9.770 | 9.550 | 9.550 | 3,048,811 | -0.02(-0.21%) |
May 24, 2019 | 9.850 | 9.950 | 9.540 | 9.570 | 4,432,100 | -0.21(-2.15%) |
May 23, 2019 | 10.20 | 10.28 | 9.600 | 9.780 | 10,447,946 | -0.97(-9.02%) |
May 22, 2019 | 10.55 | 10.76 | 10.54 | 10.75 | 1,731,978 | +0.11(+1.03%) |
May 21, 2019 | 10.53 | 10.73 | 10.51 | 10.64 | 1,853,549 | +0.32(+3.10%) |
May 20, 2019 | 10.45 | 10.46 | 10.22 | 10.32 | 3,354,668 | -0.35(-3.28%) |
May 17, 2019 | 10.63 | 10.84 | 10.51 | 10.67 | 2,664,300 | -0.16(-1.48%) |
May 16, 2019 | 10.63 | 10.89 | 10.60 | 10.83 | 2,840,965 | +0.22(+2.07%) |
May 15, 2019 | 10.13 | 10.65 | 10.10 | 10.61 | 3,334,609 | +0.32(+3.11%) |
May 14, 2019 | 10.10 | 10.36 | 9.940 | 10.29 | 2,681,143 | +0.29(+2.90%) |
May 13, 2019 | 10.20 | 10.30 | 9.960 | 10.00 | 6,478,014 | -0.55(-5.21%) |
May 10, 2019 | 10.50 | 10.65 | 10.22 | 10.55 | 3,152,800 | -0.05(-0.47%) |
May 09, 2019 | 10.54 | 10.71 | 10.32 | 10.60 | 3,641,330 | -0.10(-0.93%) |
May 08, 2019 | 10.72 | 10.83 | 10.63 | 10.70 | 2,229,299 | -0.07(-0.65%) |
May 07, 2019 | 11.01 | 11.10 | 10.64 | 10.77 | 3,568,498 | -0.41(-3.67%) |
May 06, 2019 | 10.80 | 11.22 | 10.80 | 11.18 | 2,531,807 | +0.04(+0.36%) |
May 03, 2019 | 11.17 | 11.19 | 10.95 | 11.14 | 2,609,400 | +0.12(+1.09%) |
May 02, 2019 | 11.00 | 11.13 | 10.87 | 11.02 | 2,538,833 | +0.02(+0.18%) |