Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.098 | 6.166 | 5.835 | 5.864 | 358,587 | -0.25(-4.15%) |
Jul 30, 2019 | 5.932 | 6.215 | 5.800 | 6.117 | 378,298 | +0.10(+1.62%) |
Jul 29, 2019 | 6.235 | 6.235 | 6.010 | 6.020 | 256,639 | -0.20(-3.29%) |
Jul 26, 2019 | 6.147 | 6.322 | 6.030 | 6.225 | 546,699 | +0.08(+1.27%) |
Jul 25, 2019 | 6.352 | 6.459 | 6.059 | 6.147 | 548,142 | -0.20(-3.08%) |
Jul 24, 2019 | 6.322 | 6.410 | 6.098 | 6.342 | 902,559 | -0.02(-0.31%) |
Jul 23, 2019 | 6.586 | 6.644 | 6.010 | 6.361 | 912,326 | -0.17(-2.54%) |
Jul 22, 2019 | 6.196 | 6.664 | 6.176 | 6.527 | 1,197,176 | +0.45(+7.38%) |
Jul 19, 2019 | 5.952 | 6.254 | 5.952 | 6.078 | 631,769 | +0.14(+2.30%) |
Jul 18, 2019 | 5.874 | 6.000 | 5.766 | 5.942 | 339,486 | +0.07(+1.16%) |
Jul 17, 2019 | 6.020 | 6.049 | 5.805 | 5.874 | 384,753 | -0.11(-1.79%) |
Jul 16, 2019 | 5.864 | 6.030 | 5.864 | 5.981 | 421,638 | +0.10(+1.66%) |
Jul 15, 2019 | 6.000 | 6.108 | 5.874 | 5.883 | 319,901 | -0.13(-2.11%) |
Jul 12, 2019 | 6.049 | 6.117 | 5.942 | 6.010 | 392,857 | +0.01(+0.16%) |
Jul 11, 2019 | 5.766 | 6.108 | 5.717 | 6.000 | 622,979 | +0.22(+3.89%) |
Jul 10, 2019 | 5.756 | 5.849 | 5.610 | 5.776 | 1,082,024 | +0.18(+3.14%) |
Jul 09, 2019 | 5.444 | 5.630 | 5.378 | 5.600 | 671,197 | +0.13(+2.32%) |
Jul 08, 2019 | 5.552 | 5.600 | 5.386 | 5.474 | 361,521 | -0.08(-1.41%) |
Jul 05, 2019 | 5.181 | 5.561 | 5.103 | 5.552 | 845,878 | +0.51(+10.06%) |
Jul 03, 2019 | 5.005 | 5.191 | 4.976 | 5.044 | 649,808 | +0.09(+1.77%) |
Jul 02, 2019 | 4.966 | 5.034 | 4.810 | 4.956 | 334,890 | +0.00(+0.00%) |
Jul 01, 2019 | 4.664 | 5.034 | 4.664 | 4.956 | 732,088 | +0.47(+10.43%) |
Jun 28, 2019 | 4.391 | 4.576 | 4.361 | 4.488 | 1,381,201 | +0.10(+2.22%) |
Jun 27, 2019 | 4.332 | 4.430 | 4.332 | 4.391 | 299,888 | +0.06(+1.35%) |
Jun 26, 2019 | 4.303 | 4.439 | 4.244 | 4.332 | 211,120 | +0.12(+2.78%) |
Jun 25, 2019 | 4.108 | 4.239 | 4.069 | 4.215 | 162,352 | +0.10(+2.37%) |
Jun 24, 2019 | 4.312 | 4.351 | 4.098 | 4.117 | 132,511 | -0.20(-4.52%) |
Jun 21, 2019 | 4.332 | 4.371 | 4.264 | 4.312 | 205,704 | -0.06(-1.34%) |
Jun 20, 2019 | 4.371 | 4.443 | 4.327 | 4.371 | 156,433 | +0.09(+2.05%) |
Jun 19, 2019 | 4.371 | 4.478 | 4.273 | 4.283 | 257,652 | -0.12(-2.66%) |
Jun 18, 2019 | 4.312 | 4.488 | 4.312 | 4.400 | 303,185 | +0.17(+3.92%) |
Jun 17, 2019 | 4.098 | 4.244 | 4.062 | 4.234 | 270,548 | +0.16(+3.83%) |
Jun 14, 2019 | 4.244 | 4.264 | 4.078 | 4.078 | 184,385 | -0.20(-4.57%) |
Jun 13, 2019 | 4.186 | 4.332 | 4.186 | 4.273 | 231,613 | +0.17(+4.04%) |
Jun 12, 2019 | 4.293 | 4.293 | 4.059 | 4.108 | 279,313 | -0.23(-5.39%) |
Jun 11, 2019 | 4.264 | 4.410 | 4.187 | 4.342 | 190,040 | +0.16(+3.73%) |
Jun 10, 2019 | 4.244 | 4.254 | 4.176 | 4.186 | 168,510 | -0.03(-0.69%) |
Jun 07, 2019 | 4.147 | 4.293 | 4.127 | 4.215 | 350,117 | +0.09(+2.13%) |
Jun 06, 2019 | 4.127 | 4.205 | 4.108 | 4.127 | 250,842 | +0.00(+0.00%) |
Jun 05, 2019 | 4.147 | 4.186 | 4.000 | 4.127 | 251,879 | -0.03(-0.70%) |
Jun 04, 2019 | 4.010 | 4.176 | 4.010 | 4.156 | 485,199 | +0.20(+5.19%) |
Jun 03, 2019 | 4.127 | 4.137 | 3.912 | 3.951 | 349,235 | -0.18(-4.26%) |
May 31, 2019 | 4.147 | 4.161 | 4.078 | 4.127 | 302,458 | -0.10(-2.31%) |
May 30, 2019 | 4.459 | 4.459 | 4.195 | 4.225 | 251,844 | -0.22(-5.04%) |
May 29, 2019 | 4.312 | 4.459 | 4.303 | 4.449 | 240,109 | +0.07(+1.56%) |
May 28, 2019 | 4.322 | 4.459 | 4.322 | 4.381 | 179,021 | +0.06(+1.35%) |
May 24, 2019 | 4.195 | 4.391 | 4.195 | 4.322 | 288,313 | +0.19(+4.48%) |
May 23, 2019 | 4.527 | 4.537 | 4.108 | 4.137 | 606,979 | -0.47(-10.17%) |
May 22, 2019 | 4.713 | 4.752 | 4.605 | 4.605 | 198,784 | -0.08(-1.67%) |
May 21, 2019 | 4.644 | 4.737 | 4.634 | 4.683 | 314,946 | +0.06(+1.27%) |
May 20, 2019 | 4.576 | 4.693 | 4.508 | 4.625 | 240,910 | +0.01(+0.21%) |
May 17, 2019 | 4.693 | 4.781 | 4.566 | 4.615 | 282,369 | -0.13(-2.67%) |
May 16, 2019 | 4.849 | 4.878 | 4.717 | 4.742 | 210,143 | -0.05(-1.02%) |
May 15, 2019 | 4.625 | 4.878 | 4.625 | 4.791 | 260,756 | +0.10(+2.08%) |
May 14, 2019 | 4.576 | 4.791 | 4.576 | 4.693 | 295,849 | +0.16(+3.44%) |
May 13, 2019 | 4.721 | 4.780 | 4.411 | 4.537 | 616,546 | -0.30(-6.22%) |
May 10, 2019 | 4.916 | 4.974 | 4.819 | 4.838 | 313,640 | -0.08(-1.58%) |
May 09, 2019 | 4.887 | 5.071 | 4.828 | 4.916 | 628,562 | -0.06(-1.17%) |
May 08, 2019 | 4.964 | 5.149 | 4.955 | 4.974 | 514,452 | +0.02(+0.39%) |
May 07, 2019 | 5.129 | 5.139 | 4.877 | 4.955 | 520,106 | -0.23(-4.49%) |
May 06, 2019 | 5.246 | 5.382 | 5.100 | 5.188 | 662,685 | -0.18(-3.44%) |
May 03, 2019 | 5.304 | 5.484 | 5.159 | 5.372 | 552,345 | +0.17(+3.17%) |
May 02, 2019 | 5.382 | 5.547 | 5.178 | 5.207 | 736,245 | -0.22(-4.11%) |