Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.091 | 6.099 | 6.054 | 6.099 | 86,964 | +0.01(+0.13%) |
Jul 30, 2019 | 6.052 | 6.091 | 6.005 | 6.091 | 148,589 | +0.03(+0.52%) |
Jul 29, 2019 | 6.059 | 6.059 | 6.036 | 6.059 | 123,997 | +0.02(+0.39%) |
Jul 26, 2019 | 6.020 | 6.036 | 6.005 | 6.036 | 74,564 | +0.02(+0.39%) |
Jul 25, 2019 | 5.997 | 6.020 | 5.997 | 6.013 | 38,844 | +0.01(+0.13%) |
Jul 24, 2019 | 6.013 | 6.013 | 5.997 | 6.005 | 89,446 | +0.00(+0.00%) |
Jul 23, 2019 | 6.028 | 6.044 | 5.997 | 6.005 | 107,703 | -0.01(-0.13%) |
Jul 22, 2019 | 6.013 | 6.036 | 5.997 | 6.013 | 99,128 | +0.00(+0.00%) |
Jul 19, 2019 | 5.997 | 6.013 | 5.997 | 6.013 | 74,436 | +0.02(+0.39%) |
Jul 18, 2019 | 6.013 | 6.013 | 5.989 | 5.989 | 82,829 | +0.00(+0.00%) |
Jul 17, 2019 | 6.005 | 6.019 | 5.989 | 5.989 | 109,543 | +0.00(+0.00%) |
Jul 16, 2019 | 6.013 | 6.013 | 5.989 | 5.989 | 168,978 | -0.05(-0.76%) |
Jul 15, 2019 | 6.011 | 6.035 | 5.996 | 6.035 | 200,651 | +0.03(+0.52%) |
Jul 12, 2019 | 5.996 | 6.011 | 5.988 | 6.004 | 73,072 | +0.02(+0.26%) |
Jul 11, 2019 | 5.973 | 5.988 | 5.957 | 5.988 | 159,755 | +0.02(+0.39%) |
Jul 10, 2019 | 5.973 | 5.996 | 5.957 | 5.965 | 142,775 | +0.01(+0.13%) |
Jul 09, 2019 | 5.957 | 5.980 | 5.957 | 5.957 | 89,927 | -0.01(-0.13%) |
Jul 08, 2019 | 5.965 | 5.982 | 5.957 | 5.965 | 95,126 | +0.00(+0.00%) |
Jul 05, 2019 | 5.973 | 5.973 | 5.957 | 5.965 | 108,901 | +0.00(+0.00%) |
Jul 03, 2019 | 5.965 | 5.988 | 5.957 | 5.965 | 116,992 | -0.01(-0.13%) |
Jul 02, 2019 | 5.973 | 5.996 | 5.957 | 5.973 | 109,183 | +0.01(+0.13%) |
Jul 01, 2019 | 5.949 | 5.987 | 5.941 | 5.965 | 163,375 | +0.00(+0.00%) |
Jun 28, 2019 | 5.973 | 5.980 | 5.957 | 5.965 | 146,914 | -0.01(-0.13%) |
Jun 27, 2019 | 5.988 | 5.988 | 5.941 | 5.973 | 70,327 | +0.01(+0.13%) |
Jun 26, 2019 | 5.957 | 5.980 | 5.934 | 5.965 | 139,223 | +0.02(+0.39%) |
Jun 25, 2019 | 5.949 | 5.957 | 5.941 | 5.941 | 113,350 | +0.00(+0.00%) |
Jun 24, 2019 | 5.965 | 5.980 | 5.934 | 5.941 | 58,799 | -0.02(-0.26%) |
Jun 21, 2019 | 5.934 | 5.988 | 5.918 | 5.957 | 91,950 | +0.02(+0.39%) |
Jun 20, 2019 | 5.910 | 5.941 | 5.910 | 5.934 | 59,757 | +0.03(+0.53%) |
Jun 19, 2019 | 5.918 | 5.926 | 5.902 | 5.902 | 97,467 | -0.02(-0.26%) |
Jun 18, 2019 | 5.926 | 5.934 | 5.910 | 5.918 | 97,058 | +0.00(+0.00%) |
Jun 17, 2019 | 5.926 | 5.941 | 5.902 | 5.918 | 48,476 | -0.01(-0.13%) |
Jun 14, 2019 | 5.918 | 5.934 | 5.918 | 5.926 | 46,745 | -0.01(-0.13%) |
Jun 13, 2019 | 5.941 | 5.957 | 5.883 | 5.934 | 283,921 | +0.00(+0.02%) |
Jun 12, 2019 | 5.932 | 5.963 | 5.932 | 5.932 | 162,043 | -0.02(-0.26%) |
Jun 11, 2019 | 5.940 | 5.956 | 5.901 | 5.948 | 111,073 | +0.02(+0.26%) |
Jun 10, 2019 | 5.917 | 5.948 | 5.917 | 5.932 | 206,640 | +0.00(+0.00%) |
Jun 07, 2019 | 5.925 | 5.932 | 5.901 | 5.932 | 101,616 | +0.01(+0.13%) |
Jun 06, 2019 | 5.909 | 5.932 | 5.894 | 5.925 | 143,716 | +0.02(+0.39%) |
Jun 05, 2019 | 5.863 | 5.925 | 5.839 | 5.901 | 356,221 | +0.04(+0.66%) |
Jun 04, 2019 | 5.832 | 5.863 | 5.816 | 5.863 | 168,404 | +0.02(+0.40%) |
Jun 03, 2019 | 5.878 | 5.886 | 5.816 | 5.839 | 432,021 | -0.02(-0.40%) |
May 31, 2019 | 5.878 | 5.878 | 5.847 | 5.863 | 174,862 | +0.01(+0.13%) |
May 30, 2019 | 5.839 | 5.863 | 5.839 | 5.855 | 152,209 | +0.02(+0.27%) |
May 29, 2019 | 5.855 | 5.870 | 5.832 | 5.839 | 198,630 | -0.01(-0.13%) |
May 28, 2019 | 5.832 | 5.870 | 5.824 | 5.847 | 267,939 | +0.02(+0.40%) |
May 24, 2019 | 5.832 | 5.855 | 5.816 | 5.824 | 46,165 | -0.01(-0.13%) |
May 23, 2019 | 5.824 | 5.855 | 5.816 | 5.832 | 152,820 | +0.02(+0.27%) |
May 22, 2019 | 5.816 | 5.832 | 5.800 | 5.816 | 111,832 | +0.00(+0.00%) |
May 21, 2019 | 5.808 | 5.838 | 5.793 | 5.816 | 112,213 | +0.01(+0.13%) |
May 20, 2019 | 5.839 | 5.847 | 5.793 | 5.808 | 171,351 | -0.02(-0.27%) |
May 17, 2019 | 5.832 | 5.855 | 5.816 | 5.824 | 139,915 | -0.01(-0.13%) |
May 16, 2019 | 5.816 | 5.832 | 5.777 | 5.832 | 254,305 | +0.01(+0.13%) |
May 15, 2019 | 5.816 | 5.839 | 5.808 | 5.824 | 132,929 | +0.02(+0.40%) |
May 14, 2019 | 5.832 | 5.847 | 5.785 | 5.800 | 292,567 | -0.01(-0.23%) |
May 13, 2019 | 5.806 | 5.845 | 5.806 | 5.814 | 224,515 | -0.03(-0.53%) |
May 10, 2019 | 5.822 | 5.876 | 5.814 | 5.845 | 196,739 | +0.02(+0.40%) |
May 09, 2019 | 5.822 | 5.829 | 5.791 | 5.822 | 231,482 | +0.01(+0.13%) |
May 08, 2019 | 5.829 | 5.837 | 5.798 | 5.814 | 161,556 | +0.01(+0.13%) |
May 07, 2019 | 5.829 | 5.845 | 5.806 | 5.806 | 230,934 | -0.02(-0.40%) |
May 06, 2019 | 5.829 | 5.837 | 5.806 | 5.829 | 125,300 | +0.02(+0.40%) |
May 03, 2019 | 5.760 | 5.868 | 5.744 | 5.806 | 254,893 | +0.07(+1.24%) |
May 02, 2019 | 5.768 | 5.775 | 5.729 | 5.735 | 164,206 | -0.04(-0.69%) |