Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.040 | 5.156 | 4.646 | 4.800 | 25,305 | -0.22(-4.38%) |
Jul 30, 2019 | 5.060 | 5.315 | 4.820 | 5.020 | 31,367 | +0.03(+0.60%) |
Jul 29, 2019 | 5.330 | 5.523 | 4.900 | 4.990 | 25,262 | -0.15(-2.92%) |
Jul 26, 2019 | 5.190 | 5.590 | 5.050 | 5.140 | 21,900 | +0.06(+1.18%) |
Jul 25, 2019 | 5.330 | 5.372 | 5.060 | 5.080 | 26,175 | -0.25(-4.69%) |
Jul 24, 2019 | 5.400 | 5.400 | 5.330 | 5.330 | 9,451 | +0.00(+0.00%) |
Jul 23, 2019 | 5.330 | 5.380 | 5.300 | 5.330 | 7,415 | -0.01(-0.19%) |
Jul 22, 2019 | 5.440 | 5.498 | 5.330 | 5.340 | 5,974 | -0.03(-0.56%) |
Jul 19, 2019 | 5.530 | 5.560 | 5.330 | 5.370 | 6,400 | -0.16(-2.89%) |
Jul 18, 2019 | 5.510 | 5.530 | 5.330 | 5.530 | 12,096 | +0.12(+2.22%) |
Jul 17, 2019 | 5.530 | 5.530 | 5.391 | 5.410 | 2,726 | -0.03(-0.55%) |
Jul 16, 2019 | 5.520 | 5.540 | 5.420 | 5.440 | 6,373 | -0.09(-1.63%) |
Jul 15, 2019 | 5.520 | 5.580 | 5.414 | 5.530 | 8,118 | +0.08(+1.47%) |
Jul 12, 2019 | 5.440 | 5.650 | 5.330 | 5.450 | 11,000 | +0.02(+0.37%) |
Jul 11, 2019 | 5.330 | 5.430 | 5.330 | 5.430 | 3,546 | +0.10(+1.88%) |
Jul 10, 2019 | 5.500 | 5.500 | 5.330 | 5.330 | 5,806 | -0.17(-3.09%) |
Jul 09, 2019 | 5.480 | 5.620 | 5.360 | 5.500 | 9,864 | +0.12(+2.23%) |
Jul 08, 2019 | 5.270 | 5.710 | 5.230 | 5.380 | 14,648 | +0.15(+2.87%) |
Jul 05, 2019 | 5.440 | 5.785 | 5.170 | 5.230 | 36,100 | -0.20(-3.68%) |
Jul 03, 2019 | 5.230 | 5.430 | 5.075 | 5.430 | 21,000 | +0.20(+3.82%) |
Jul 02, 2019 | 5.120 | 5.240 | 5.050 | 5.230 | 16,818 | +0.18(+3.56%) |
Jul 01, 2019 | 5.070 | 5.450 | 4.930 | 5.050 | 40,922 | -0.03(-0.59%) |
Jun 28, 2019 | 4.900 | 5.093 | 4.900 | 5.080 | 12,900 | +0.19(+3.89%) |
Jun 27, 2019 | 4.870 | 5.080 | 4.870 | 4.890 | 16,806 | +0.04(+0.82%) |
Jun 26, 2019 | 5.110 | 5.126 | 4.850 | 4.850 | 14,407 | -0.21(-4.06%) |
Jun 25, 2019 | 5.320 | 5.320 | 4.950 | 5.055 | 3,944 | -0.18(-3.35%) |
Jun 24, 2019 | 4.960 | 5.400 | 4.810 | 5.230 | 93,221 | +0.31(+6.30%) |
Jun 21, 2019 | 4.940 | 5.390 | 4.920 | 4.920 | 53,400 | -0.14(-2.77%) |
Jun 20, 2019 | 5.020 | 5.080 | 4.762 | 5.060 | 49,947 | +0.03(+0.60%) |
Jun 19, 2019 | 4.850 | 5.070 | 4.730 | 5.030 | 21,164 | +0.27(+5.67%) |
Jun 18, 2019 | 4.820 | 5.100 | 4.760 | 4.760 | 30,890 | -0.04(-0.83%) |
Jun 17, 2019 | 4.740 | 4.800 | 4.630 | 4.800 | 38,564 | +0.09(+1.91%) |
Jun 14, 2019 | 4.880 | 4.880 | 4.660 | 4.710 | 23,000 | -0.19(-3.88%) |
Jun 13, 2019 | 5.050 | 5.050 | 4.844 | 4.900 | 4,368 | -0.21(-4.11%) |
Jun 12, 2019 | 5.100 | 5.110 | 4.810 | 5.110 | 32,265 | +0.01(+0.20%) |
Jun 11, 2019 | 4.930 | 5.160 | 4.910 | 5.100 | 20,071 | +0.25(+5.15%) |
Jun 10, 2019 | 4.720 | 5.300 | 4.660 | 4.850 | 42,601 | +0.21(+4.53%) |
Jun 07, 2019 | 4.770 | 4.880 | 4.640 | 4.640 | 12,900 | -0.16(-3.33%) |
Jun 06, 2019 | 4.850 | 4.970 | 4.600 | 4.800 | 34,673 | -0.10(-2.04%) |
Jun 05, 2019 | 4.650 | 4.967 | 4.620 | 4.900 | 36,982 | +0.25(+5.38%) |
Jun 04, 2019 | 5.000 | 5.000 | 4.630 | 4.650 | 20,233 | -0.35(-7.00%) |
Jun 03, 2019 | 4.700 | 5.000 | 4.670 | 5.000 | 41,689 | +0.25(+5.26%) |
May 31, 2019 | 4.800 | 4.840 | 4.500 | 4.750 | 10,800 | -0.15(-3.06%) |
May 30, 2019 | 5.000 | 5.030 | 4.900 | 4.900 | 18,174 | -0.21(-4.11%) |
May 29, 2019 | 5.240 | 5.240 | 5.109 | 5.110 | 8,813 | -0.13(-2.48%) |
May 28, 2019 | 5.250 | 5.300 | 5.090 | 5.240 | 29,933 | -0.02(-0.31%) |
May 24, 2019 | 5.400 | 5.400 | 5.235 | 5.256 | 5,100 | -0.14(-2.66%) |
May 23, 2019 | 5.310 | 5.400 | 5.075 | 5.400 | 41,222 | +0.09(+1.69%) |
May 22, 2019 | 5.500 | 5.500 | 5.310 | 5.310 | 50,855 | -0.15(-2.77%) |
May 21, 2019 | 5.580 | 5.740 | 5.461 | 5.461 | 18,319 | -0.07(-1.25%) |
May 20, 2019 | 5.610 | 5.750 | 5.500 | 5.530 | 80,959 | -0.23(-3.99%) |
May 17, 2019 | 5.410 | 5.990 | 5.410 | 5.760 | 32,900 | +0.12(+2.13%) |
May 16, 2019 | 5.680 | 5.790 | 5.457 | 5.640 | 42,368 | -0.03(-0.52%) |
May 15, 2019 | 5.750 | 5.830 | 5.412 | 5.669 | 95,864 | -0.08(-1.40%) |
May 14, 2019 | 5.800 | 5.910 | 5.750 | 5.750 | 22,542 | -0.12(-2.04%) |
May 13, 2019 | 5.820 | 5.910 | 5.750 | 5.870 | 45,557 | -0.13(-2.17%) |
May 10, 2019 | 6.030 | 6.160 | 5.900 | 6.000 | 12,700 | -0.06(-0.99%) |
May 09, 2019 | 6.150 | 6.150 | 6.000 | 6.060 | 12,627 | -0.14(-2.26%) |
May 08, 2019 | 6.250 | 6.390 | 6.040 | 6.200 | 13,068 | -0.20(-3.13%) |
May 07, 2019 | 6.410 | 6.433 | 6.130 | 6.400 | 31,840 | +0.00(+0.00%) |
May 06, 2019 | 6.160 | 6.440 | 6.120 | 6.400 | 53,539 | +0.10(+1.59%) |
May 03, 2019 | 6.280 | 6.420 | 6.020 | 6.300 | 70,200 | +0.10(+1.61%) |
May 02, 2019 | 6.239 | 6.270 | 6.070 | 6.200 | 8,500 | -0.10(-1.59%) |