Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.470 | 5.470 | 5.280 | 5.370 | 104,778 | -0.09(-1.65%) |
Jul 30, 2019 | 5.500 | 5.500 | 5.430 | 5.460 | 48,343 | -0.04(-0.73%) |
Jul 29, 2019 | 5.550 | 5.560 | 5.467 | 5.500 | 27,337 | -0.13(-2.31%) |
Jul 26, 2019 | 5.550 | 5.670 | 5.550 | 5.630 | 31,700 | -0.05(-0.88%) |
Jul 25, 2019 | 5.755 | 5.760 | 5.610 | 5.680 | 20,342 | +0.02(+0.35%) |
Jul 24, 2019 | 5.710 | 5.710 | 5.620 | 5.660 | 28,332 | +0.00(+0.00%) |
Jul 23, 2019 | 5.750 | 5.750 | 5.640 | 5.660 | 79,012 | +0.14(+2.54%) |
Jul 22, 2019 | 5.460 | 5.530 | 5.460 | 5.520 | 42,146 | +0.02(+0.36%) |
Jul 19, 2019 | 5.530 | 5.540 | 5.480 | 5.500 | 37,800 | -0.03(-0.61%) |
Jul 18, 2019 | 5.500 | 5.535 | 5.420 | 5.534 | 70,484 | -0.07(-1.18%) |
Jul 17, 2019 | 5.520 | 5.630 | 5.520 | 5.600 | 20,084 | +0.05(+0.90%) |
Jul 16, 2019 | 5.520 | 5.600 | 5.520 | 5.550 | 40,945 | +0.04(+0.73%) |
Jul 15, 2019 | 5.515 | 5.530 | 5.440 | 5.510 | 460,965 | +0.08(+1.38%) |
Jul 12, 2019 | 5.470 | 5.470 | 5.360 | 5.435 | 25,500 | +0.03(+0.50%) |
Jul 11, 2019 | 5.360 | 5.440 | 5.360 | 5.408 | 69,706 | -0.01(-0.18%) |
Jul 10, 2019 | 5.295 | 5.500 | 5.290 | 5.418 | 33,711 | +0.03(+0.52%) |
Jul 09, 2019 | 5.454 | 5.500 | 5.270 | 5.390 | 37,467 | -0.18(-3.20%) |
Jul 08, 2019 | 5.600 | 5.630 | 5.530 | 5.568 | 29,711 | -0.13(-2.35%) |
Jul 05, 2019 | 5.730 | 5.750 | 5.680 | 5.702 | 26,900 | -0.28(-4.65%) |
Jul 03, 2019 | 5.990 | 5.990 | 5.920 | 5.980 | 21,600 | -0.03(-0.50%) |
Jul 02, 2019 | 6.000 | 6.100 | 6.000 | 6.010 | 83,434 | +0.16(+2.74%) |
Jul 01, 2019 | 5.960 | 5.960 | 5.770 | 5.850 | 86,295 | +0.25(+4.46%) |
Jun 28, 2019 | 5.660 | 5.660 | 5.600 | 5.600 | 57,900 | -0.01(-0.18%) |
Jun 27, 2019 | 5.580 | 5.624 | 5.550 | 5.610 | 18,389 | +0.15(+2.65%) |
Jun 26, 2019 | 5.500 | 5.500 | 5.450 | 5.465 | 46,642 | +0.10(+1.96%) |
Jun 25, 2019 | 5.380 | 5.440 | 5.360 | 5.360 | 42,031 | -0.13(-2.37%) |
Jun 24, 2019 | 5.590 | 5.590 | 5.490 | 5.490 | 118,025 | -0.10(-1.88%) |
Jun 21, 2019 | 5.560 | 5.610 | 5.530 | 5.595 | 64,200 | -0.08(-1.50%) |
Jun 20, 2019 | 5.650 | 5.750 | 5.650 | 5.680 | 71,194 | +0.04(+0.71%) |
Jun 19, 2019 | 5.550 | 5.650 | 5.550 | 5.640 | 52,469 | +0.14(+2.55%) |
Jun 18, 2019 | 5.320 | 5.530 | 5.320 | 5.500 | 116,821 | +0.18(+3.38%) |
Jun 17, 2019 | 5.280 | 5.380 | 5.280 | 5.320 | 60,842 | +0.04(+0.76%) |
Jun 14, 2019 | 5.360 | 5.360 | 5.250 | 5.280 | 652,800 | -0.10(-1.95%) |
Jun 13, 2019 | 5.440 | 5.440 | 5.340 | 5.385 | 61,361 | +0.06(+1.22%) |
Jun 12, 2019 | 5.350 | 5.350 | 5.230 | 5.320 | 118,282 | -0.17(-3.10%) |
Jun 11, 2019 | 5.495 | 5.590 | 5.450 | 5.490 | 113,612 | +0.13(+2.52%) |
Jun 10, 2019 | 5.310 | 5.420 | 5.310 | 5.355 | 77,226 | +0.16(+2.98%) |
Jun 07, 2019 | 5.140 | 5.270 | 5.140 | 5.200 | 95,700 | +0.06(+1.17%) |
Jun 06, 2019 | 5.150 | 5.170 | 5.120 | 5.140 | 89,427 | -0.02(-0.39%) |
Jun 05, 2019 | 5.190 | 5.230 | 5.130 | 5.160 | 76,419 | +0.00(+0.02%) |
Jun 04, 2019 | 5.140 | 5.170 | 5.080 | 5.159 | 87,336 | -0.09(-1.73%) |
Jun 03, 2019 | 5.200 | 5.320 | 5.200 | 5.250 | 34,884 | -0.05(-0.94%) |
May 31, 2019 | 5.190 | 5.300 | 5.190 | 5.300 | 96,900 | +0.03(+0.57%) |
May 30, 2019 | 5.300 | 5.300 | 5.250 | 5.270 | 50,800 | -0.07(-1.31%) |
May 29, 2019 | 5.380 | 5.380 | 5.300 | 5.340 | 79,726 | +0.01(+0.11%) |
May 28, 2019 | 5.450 | 5.450 | 5.320 | 5.334 | 85,436 | +0.06(+1.12%) |
May 24, 2019 | 5.200 | 5.300 | 5.200 | 5.275 | 42,000 | +0.06(+1.11%) |
May 23, 2019 | 5.240 | 5.260 | 5.180 | 5.217 | 45,433 | -0.35(-6.25%) |
May 22, 2019 | 5.590 | 5.600 | 5.520 | 5.565 | 44,441 | +0.00(+0.00%) |
May 21, 2019 | 5.530 | 5.600 | 5.520 | 5.565 | 81,370 | +0.17(+3.06%) |
May 20, 2019 | 5.440 | 5.450 | 5.372 | 5.400 | 79,751 | -0.06(-1.10%) |
May 17, 2019 | 5.340 | 5.470 | 5.340 | 5.460 | 67,800 | -0.25(-4.38%) |
May 16, 2019 | 5.730 | 5.740 | 5.600 | 5.710 | 50,695 | -0.18(-3.06%) |
May 15, 2019 | 5.804 | 5.900 | 5.790 | 5.890 | 224,735 | +0.09(+1.55%) |
May 14, 2019 | 5.725 | 5.840 | 5.650 | 5.800 | 136,958 | +0.15(+2.65%) |
May 13, 2019 | 5.680 | 5.900 | 4.680 | 5.650 | 70,169 | -0.29(-4.88%) |
May 10, 2019 | 5.810 | 5.950 | 5.810 | 5.940 | 46,500 | +0.09(+1.54%) |
May 09, 2019 | 5.820 | 5.890 | 5.710 | 5.850 | 69,042 | -0.30(-4.88%) |
May 08, 2019 | 6.140 | 6.170 | 6.050 | 6.150 | 67,395 | +0.05(+0.82%) |
May 07, 2019 | 6.260 | 6.260 | 6.020 | 6.100 | 74,044 | -0.33(-5.13%) |
May 06, 2019 | 6.250 | 6.430 | 6.250 | 6.430 | 39,705 | -0.32(-4.74%) |
May 03, 2019 | 6.790 | 6.800 | 6.680 | 6.750 | 27,600 | +0.16(+2.49%) |
May 02, 2019 | 6.490 | 6.660 | 6.490 | 6.586 | 20,349 | +0.13(+1.95%) |