Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.756 | 4.843 | 4.631 | 4.698 | 1,113,228 | -0.06(-1.22%) |
Jul 30, 2019 | 4.660 | 4.780 | 4.544 | 4.756 | 799,120 | +0.07(+1.44%) |
Jul 29, 2019 | 4.669 | 4.727 | 4.457 | 4.688 | 1,058,392 | +0.01(+0.21%) |
Jul 26, 2019 | 4.515 | 4.732 | 4.409 | 4.679 | 1,581,932 | +0.18(+4.08%) |
Jul 25, 2019 | 4.772 | 4.867 | 4.467 | 4.496 | 1,802,392 | -0.29(-6.05%) |
Jul 24, 2019 | 4.640 | 4.843 | 4.563 | 4.785 | 2,264,248 | +0.14(+2.90%) |
Jul 23, 2019 | 4.968 | 5.065 | 4.621 | 4.650 | 2,937,857 | -0.30(-6.04%) |
Jul 22, 2019 | 5.094 | 5.229 | 4.896 | 4.949 | 1,651,328 | -0.14(-2.84%) |
Jul 19, 2019 | 5.055 | 5.209 | 4.920 | 5.094 | 2,112,975 | +0.04(+0.76%) |
Jul 18, 2019 | 5.200 | 5.229 | 5.055 | 5.055 | 1,895,673 | -0.15(-2.96%) |
Jul 17, 2019 | 5.701 | 5.711 | 5.161 | 5.209 | 3,393,560 | -0.50(-8.78%) |
Jul 16, 2019 | 5.759 | 5.841 | 5.629 | 5.711 | 1,800,882 | -0.04(-0.67%) |
Jul 15, 2019 | 5.885 | 6.010 | 5.634 | 5.750 | 1,580,758 | -0.14(-2.30%) |
Jul 12, 2019 | 5.701 | 5.899 | 5.653 | 5.885 | 2,690,872 | +0.18(+3.21%) |
Jul 11, 2019 | 5.769 | 5.808 | 5.566 | 5.701 | 1,502,599 | -0.04(-0.67%) |
Jul 10, 2019 | 5.759 | 5.827 | 5.653 | 5.740 | 1,716,898 | +0.02(+0.34%) |
Jul 09, 2019 | 5.933 | 5.933 | 5.595 | 5.721 | 2,278,030 | -0.25(-4.20%) |
Jul 08, 2019 | 5.470 | 5.972 | 5.320 | 5.972 | 2,795,150 | +0.46(+8.41%) |
Jul 05, 2019 | 5.219 | 5.586 | 5.200 | 5.508 | 2,927,006 | +0.29(+5.55%) |
Jul 03, 2019 | 5.103 | 5.282 | 5.065 | 5.219 | 953,036 | +0.14(+2.66%) |
Jul 02, 2019 | 5.287 | 5.412 | 5.026 | 5.084 | 3,044,373 | -0.20(-3.83%) |
Jul 01, 2019 | 5.711 | 5.740 | 5.219 | 5.287 | 3,677,588 | -0.28(-5.03%) |
Jun 28, 2019 | 5.595 | 5.730 | 5.518 | 5.566 | 3,048,804 | +0.02(+0.35%) |
Jun 27, 2019 | 6.000 | 6.000 | 5.537 | 5.547 | 3,295,142 | -0.42(-7.11%) |
Jun 26, 2019 | 5.672 | 5.991 | 5.639 | 5.972 | 2,046,407 | +0.35(+6.17%) |
Jun 25, 2019 | 5.750 | 5.769 | 5.508 | 5.624 | 2,482,256 | -0.13(-2.18%) |
Jun 24, 2019 | 5.364 | 6.116 | 5.354 | 5.750 | 7,048,320 | +0.40(+7.39%) |
Jun 21, 2019 | 5.161 | 5.354 | 4.949 | 5.354 | 5,751,701 | +0.17(+3.35%) |
Jun 20, 2019 | 5.258 | 5.364 | 5.094 | 5.180 | 1,984,687 | -0.02(-0.37%) |
Jun 19, 2019 | 5.258 | 5.306 | 5.002 | 5.200 | 2,092,283 | -0.03(-0.55%) |
Jun 18, 2019 | 4.930 | 5.311 | 4.852 | 5.229 | 2,655,439 | +0.31(+6.27%) |
Jun 17, 2019 | 5.171 | 5.402 | 4.852 | 4.920 | 3,601,249 | -0.20(-3.95%) |
Jun 14, 2019 | 5.067 | 5.216 | 4.897 | 5.123 | 4,084,339 | +0.07(+1.29%) |
Jun 13, 2019 | 4.908 | 5.207 | 4.712 | 5.057 | 9,946,781 | +0.21(+4.23%) |
Jun 12, 2019 | 5.505 | 5.542 | 4.955 | 4.852 | 4,105,114 | -0.65(-11.86%) |
Jun 11, 2019 | 5.309 | 5.757 | 5.244 | 5.505 | 4,154,359 | +0.27(+5.17%) |
Jun 10, 2019 | 5.235 | 5.570 | 5.188 | 5.235 | 2,415,498 | +0.05(+0.90%) |
Jun 07, 2019 | 5.048 | 5.319 | 5.015 | 5.188 | 2,740,183 | +0.19(+3.73%) |
Jun 06, 2019 | 5.253 | 5.272 | 4.843 | 5.001 | 2,619,950 | -0.26(-4.96%) |
Jun 05, 2019 | 5.654 | 5.720 | 5.225 | 5.263 | 2,435,069 | -0.35(-6.16%) |
Jun 04, 2019 | 5.505 | 5.738 | 5.291 | 5.608 | 3,693,902 | +0.21(+3.98%) |
Jun 03, 2019 | 4.908 | 5.514 | 4.889 | 5.393 | 3,631,953 | +0.49(+9.89%) |
May 31, 2019 | 5.375 | 5.403 | 4.787 | 4.908 | 5,046,962 | -0.59(-10.70%) |
May 30, 2019 | 5.878 | 5.925 | 5.291 | 5.496 | 2,987,671 | -0.36(-6.21%) |
May 29, 2019 | 5.972 | 6.018 | 5.421 | 5.860 | 3,668,885 | -0.21(-3.38%) |
May 28, 2019 | 5.916 | 6.205 | 5.916 | 6.065 | 1,882,972 | +0.19(+3.17%) |
May 24, 2019 | 5.841 | 5.972 | 5.738 | 5.878 | 2,158,987 | +0.05(+0.80%) |
May 23, 2019 | 6.168 | 6.205 | 5.757 | 5.832 | 3,016,711 | -0.38(-6.16%) |
May 22, 2019 | 6.867 | 6.905 | 6.177 | 6.214 | 3,186,437 | -0.72(-10.36%) |
May 21, 2019 | 6.802 | 6.961 | 6.588 | 6.933 | 1,701,954 | +0.17(+2.48%) |
May 20, 2019 | 6.671 | 6.825 | 6.550 | 6.765 | 1,778,791 | +0.09(+1.40%) |
May 17, 2019 | 6.690 | 6.979 | 6.653 | 6.671 | 1,913,455 | -0.11(-1.65%) |
May 16, 2019 | 6.877 | 7.035 | 6.755 | 6.783 | 1,413,632 | -0.05(-0.68%) |
May 15, 2019 | 6.895 | 6.998 | 6.616 | 6.830 | 1,720,541 | -0.11(-1.61%) |
May 14, 2019 | 6.970 | 6.993 | 6.718 | 6.942 | 1,701,517 | +0.02(+0.27%) |
May 13, 2019 | 7.353 | 7.418 | 6.867 | 6.923 | 2,058,721 | -0.59(-7.83%) |
May 10, 2019 | 7.362 | 7.549 | 7.236 | 7.511 | 1,346,192 | +0.09(+1.26%) |
May 09, 2019 | 7.241 | 7.460 | 7.101 | 7.418 | 1,068,369 | +0.08(+1.15%) |
May 08, 2019 | 7.297 | 7.390 | 7.194 | 7.334 | 1,057,780 | +0.02(+0.26%) |
May 07, 2019 | 7.502 | 7.605 | 7.241 | 7.315 | 2,612,830 | -0.28(-3.69%) |
May 06, 2019 | 7.614 | 7.731 | 7.353 | 7.595 | 1,634,282 | -0.16(-2.05%) |
May 03, 2019 | 7.558 | 7.829 | 7.558 | 7.754 | 1,899,201 | +0.22(+2.97%) |
May 02, 2019 | 7.269 | 7.549 | 7.241 | 7.530 | 1,427,065 | +0.26(+3.59%) |