Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.158 | 7.890 | 7.033 | 7.866 | 3,127,665 | +1.32(+20.15%) |
Jul 30, 2019 | 6.515 | 6.648 | 6.507 | 6.547 | 708,836 | -0.02(-0.25%) |
Jul 29, 2019 | 6.507 | 6.611 | 6.459 | 6.563 | 580,648 | +0.02(+0.37%) |
Jul 26, 2019 | 6.507 | 6.603 | 6.451 | 6.539 | 594,043 | +0.07(+1.12%) |
Jul 25, 2019 | 6.611 | 6.652 | 6.451 | 6.467 | 596,045 | -0.16(-2.43%) |
Jul 24, 2019 | 6.394 | 6.644 | 6.394 | 6.628 | 500,517 | +0.20(+3.13%) |
Jul 23, 2019 | 6.314 | 6.474 | 6.309 | 6.426 | 596,398 | +0.13(+2.04%) |
Jul 22, 2019 | 6.330 | 6.382 | 6.233 | 6.298 | 516,109 | -0.03(-0.51%) |
Jul 19, 2019 | 6.322 | 6.402 | 6.306 | 6.330 | 465,736 | -0.01(-0.13%) |
Jul 18, 2019 | 6.153 | 6.378 | 6.129 | 6.338 | 430,096 | +0.17(+2.74%) |
Jul 17, 2019 | 6.233 | 6.274 | 6.145 | 6.169 | 981,180 | -0.10(-1.54%) |
Jul 16, 2019 | 6.209 | 6.338 | 6.209 | 6.266 | 503,858 | +0.04(+0.65%) |
Jul 15, 2019 | 6.242 | 6.258 | 6.000 | 6.225 | 789,962 | -0.01(-0.13%) |
Jul 12, 2019 | 6.089 | 6.266 | 6.065 | 6.233 | 618,287 | +0.14(+2.38%) |
Jul 11, 2019 | 6.242 | 6.244 | 6.016 | 6.089 | 708,287 | -0.16(-2.57%) |
Jul 10, 2019 | 6.290 | 6.378 | 6.209 | 6.250 | 382,486 | -0.02(-0.26%) |
Jul 09, 2019 | 6.250 | 6.302 | 6.137 | 6.266 | 538,625 | -0.04(-0.64%) |
Jul 08, 2019 | 6.330 | 6.378 | 6.282 | 6.306 | 591,935 | -0.02(-0.38%) |
Jul 05, 2019 | 6.185 | 6.354 | 6.145 | 6.330 | 411,404 | +0.10(+1.55%) |
Jul 03, 2019 | 6.338 | 6.402 | 6.233 | 6.233 | 390,019 | -0.10(-1.52%) |
Jul 02, 2019 | 6.233 | 6.330 | 6.169 | 6.330 | 533,382 | +0.07(+1.16%) |
Jul 01, 2019 | 6.410 | 6.467 | 6.217 | 6.258 | 503,437 | -0.07(-1.14%) |
Jun 28, 2019 | 6.193 | 6.382 | 6.193 | 6.330 | 981,701 | +0.14(+2.34%) |
Jun 27, 2019 | 5.960 | 6.185 | 5.960 | 6.185 | 745,773 | +0.24(+4.06%) |
Jun 26, 2019 | 5.896 | 6.048 | 5.896 | 5.944 | 633,411 | +0.06(+0.96%) |
Jun 25, 2019 | 5.936 | 5.936 | 5.831 | 5.888 | 961,315 | -0.06(-0.95%) |
Jun 24, 2019 | 6.137 | 6.145 | 5.944 | 5.944 | 1,071,457 | -0.20(-3.27%) |
Jun 21, 2019 | 6.314 | 6.314 | 6.137 | 6.145 | 1,077,061 | -0.20(-3.17%) |
Jun 20, 2019 | 6.394 | 6.426 | 6.314 | 6.346 | 828,365 | +0.00(+0.00%) |
Jun 19, 2019 | 6.410 | 6.547 | 6.322 | 6.346 | 837,575 | -0.04(-0.63%) |
Jun 18, 2019 | 6.193 | 6.414 | 6.169 | 6.386 | 1,837,460 | +0.23(+3.66%) |
Jun 17, 2019 | 6.193 | 6.217 | 6.105 | 6.161 | 649,648 | -0.04(-0.65%) |
Jun 14, 2019 | 6.266 | 6.274 | 6.177 | 6.201 | 590,438 | -0.06(-0.90%) |
Jun 13, 2019 | 6.209 | 6.298 | 6.177 | 6.258 | 606,020 | +0.08(+1.30%) |
Jun 12, 2019 | 6.298 | 6.298 | 6.145 | 6.177 | 737,231 | -0.12(-1.92%) |
Jun 11, 2019 | 6.306 | 6.402 | 6.258 | 6.298 | 565,040 | +0.06(+0.90%) |
Jun 10, 2019 | 6.225 | 6.322 | 6.169 | 6.242 | 732,163 | +0.06(+1.04%) |
Jun 07, 2019 | 6.145 | 6.274 | 6.137 | 6.177 | 548,290 | +0.08(+1.32%) |
Jun 06, 2019 | 6.089 | 6.141 | 5.944 | 6.097 | 632,426 | +0.00(+0.00%) |
Jun 05, 2019 | 6.201 | 6.242 | 6.069 | 6.097 | 623,997 | -0.10(-1.69%) |
Jun 04, 2019 | 6.024 | 6.242 | 5.992 | 6.201 | 1,062,997 | +0.24(+4.05%) |
Jun 03, 2019 | 5.896 | 6.024 | 5.863 | 5.960 | 911,990 | +0.05(+0.82%) |
May 31, 2019 | 5.960 | 6.000 | 5.831 | 5.912 | 671,873 | -0.14(-2.26%) |
May 30, 2019 | 6.073 | 6.539 | 6.024 | 6.048 | 1,022,221 | -0.01(-0.13%) |
May 29, 2019 | 6.161 | 6.217 | 6.048 | 6.057 | 1,200,280 | -0.16(-2.59%) |
May 28, 2019 | 6.298 | 6.378 | 6.201 | 6.217 | 677,206 | -0.08(-1.28%) |
May 24, 2019 | 6.266 | 6.310 | 6.209 | 6.298 | 449,697 | +0.06(+0.90%) |
May 23, 2019 | 6.258 | 6.295 | 6.193 | 6.242 | 576,303 | -0.07(-1.15%) |
May 22, 2019 | 6.346 | 6.482 | 6.258 | 6.314 | 536,855 | -0.04(-0.63%) |
May 21, 2019 | 6.234 | 6.382 | 6.182 | 6.354 | 1,749,707 | +0.17(+2.71%) |
May 20, 2019 | 6.242 | 6.302 | 6.166 | 6.186 | 902,188 | -0.13(-2.02%) |
May 17, 2019 | 6.466 | 6.537 | 6.298 | 6.314 | 1,047,584 | -0.22(-3.42%) |
May 16, 2019 | 6.545 | 6.641 | 6.506 | 6.537 | 608,318 | +0.00(+0.00%) |
May 15, 2019 | 6.537 | 6.645 | 6.489 | 6.537 | 747,175 | -0.07(-1.09%) |
May 14, 2019 | 6.545 | 6.673 | 6.545 | 6.609 | 521,528 | +0.06(+0.85%) |
May 13, 2019 | 6.529 | 6.605 | 6.505 | 6.553 | 1,165,411 | -0.14(-2.03%) |
May 10, 2019 | 6.777 | 6.793 | 6.641 | 6.689 | 404,651 | -0.14(-1.99%) |
May 09, 2019 | 6.593 | 6.849 | 6.577 | 6.825 | 512,675 | +0.14(+2.15%) |
May 08, 2019 | 6.713 | 6.809 | 6.681 | 6.681 | 625,393 | -0.06(-0.83%) |
May 07, 2019 | 6.865 | 6.921 | 6.681 | 6.737 | 574,477 | -0.22(-3.10%) |
May 06, 2019 | 6.729 | 7.088 | 6.673 | 6.952 | 632,899 | +0.11(+1.63%) |
May 03, 2019 | 6.625 | 6.849 | 6.601 | 6.841 | 901,008 | +0.29(+4.38%) |
May 02, 2019 | 7.328 | 7.328 | 6.537 | 6.553 | 815,272 | -0.50(-7.13%) |