Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.480 | 5.640 | 5.250 | 5.360 | 23,557 | -0.13(-2.38%) |
Jul 30, 2019 | 5.450 | 5.650 | 5.310 | 5.491 | 24,790 | +0.04(+0.75%) |
Jul 29, 2019 | 5.750 | 5.750 | 5.250 | 5.450 | 16,598 | -0.27(-4.72%) |
Jul 26, 2019 | 5.280 | 5.750 | 5.250 | 5.720 | 38,700 | +0.25(+4.57%) |
Jul 25, 2019 | 5.550 | 5.550 | 5.350 | 5.470 | 14,770 | -0.03(-0.55%) |
Jul 24, 2019 | 5.750 | 5.750 | 5.370 | 5.500 | 27,481 | -0.14(-2.48%) |
Jul 23, 2019 | 5.650 | 5.690 | 5.400 | 5.640 | 30,480 | -0.01(-0.18%) |
Jul 22, 2019 | 5.610 | 5.650 | 5.288 | 5.650 | 15,309 | +0.12(+2.17%) |
Jul 19, 2019 | 5.430 | 5.615 | 5.400 | 5.530 | 21,900 | +0.06(+1.10%) |
Jul 18, 2019 | 5.550 | 5.561 | 5.280 | 5.470 | 12,455 | -0.13(-2.32%) |
Jul 17, 2019 | 5.800 | 5.800 | 5.600 | 5.600 | 15,185 | -0.15(-2.61%) |
Jul 16, 2019 | 5.600 | 5.750 | 5.250 | 5.750 | 118,656 | +0.24(+4.36%) |
Jul 15, 2019 | 5.540 | 5.820 | 5.510 | 5.510 | 8,757 | +0.01(+0.18%) |
Jul 12, 2019 | 5.620 | 5.900 | 5.500 | 5.500 | 16,300 | -0.18(-3.17%) |
Jul 11, 2019 | 5.950 | 5.950 | 5.590 | 5.680 | 46,177 | -0.27(-4.54%) |
Jul 10, 2019 | 5.640 | 5.950 | 5.530 | 5.950 | 59,865 | +0.37(+6.63%) |
Jul 09, 2019 | 5.610 | 5.660 | 5.300 | 5.580 | 30,829 | +0.05(+0.90%) |
Jul 08, 2019 | 5.580 | 5.730 | 5.500 | 5.530 | 17,199 | +0.03(+0.55%) |
Jul 05, 2019 | 5.680 | 5.690 | 5.490 | 5.500 | 17,300 | -0.16(-2.83%) |
Jul 03, 2019 | 5.550 | 5.800 | 5.550 | 5.660 | 25,600 | +0.15(+2.72%) |
Jul 02, 2019 | 5.480 | 5.610 | 5.460 | 5.510 | 24,196 | -0.02(-0.36%) |
Jul 01, 2019 | 5.990 | 5.990 | 5.350 | 5.530 | 116,093 | -0.26(-4.49%) |
Jun 28, 2019 | 5.530 | 5.790 | 5.450 | 5.790 | 120,800 | +0.29(+5.27%) |
Jun 27, 2019 | 5.260 | 5.530 | 5.260 | 5.500 | 57,740 | +0.18(+3.38%) |
Jun 26, 2019 | 5.220 | 5.370 | 5.065 | 5.320 | 35,638 | +0.04(+0.76%) |
Jun 25, 2019 | 5.280 | 5.430 | 5.130 | 5.280 | 35,696 | -0.12(-2.22%) |
Jun 24, 2019 | 5.480 | 5.530 | 4.960 | 5.400 | 143,545 | -0.05(-0.92%) |
Jun 21, 2019 | 5.050 | 5.460 | 4.801 | 5.450 | 206,000 | +0.37(+7.28%) |
Jun 20, 2019 | 4.980 | 5.300 | 4.980 | 5.080 | 54,883 | +0.05(+0.99%) |
Jun 19, 2019 | 4.900 | 5.225 | 4.900 | 5.030 | 38,469 | +0.11(+2.24%) |
Jun 18, 2019 | 4.966 | 5.000 | 4.801 | 4.920 | 26,595 | -0.08(-1.60%) |
Jun 17, 2019 | 5.300 | 5.390 | 4.650 | 5.000 | 137,327 | -0.28(-5.30%) |
Jun 14, 2019 | 4.950 | 5.370 | 4.770 | 5.280 | 133,400 | +0.32(+6.45%) |
Jun 13, 2019 | 4.730 | 5.000 | 4.721 | 4.960 | 75,696 | +0.35(+7.59%) |
Jun 12, 2019 | 5.020 | 5.240 | 4.440 | 4.610 | 196,909 | -0.76(-14.15%) |
Jun 11, 2019 | 6.480 | 6.480 | 4.900 | 5.370 | 359,194 | -0.88(-14.08%) |
Jun 10, 2019 | 6.180 | 6.920 | 6.000 | 6.250 | 260,291 | +0.14(+2.28%) |
Jun 07, 2019 | 5.650 | 6.180 | 5.552 | 6.110 | 134,700 | +0.50(+8.92%) |
Jun 06, 2019 | 5.750 | 5.980 | 5.550 | 5.610 | 101,260 | -0.09(-1.58%) |
Jun 05, 2019 | 5.200 | 5.750 | 5.133 | 5.700 | 203,141 | +0.62(+12.20%) |
Jun 04, 2019 | 4.990 | 5.150 | 4.950 | 5.080 | 98,257 | +0.09(+1.80%) |
Jun 03, 2019 | 4.970 | 4.990 | 4.830 | 4.990 | 29,094 | +0.16(+3.31%) |
May 31, 2019 | 4.660 | 4.982 | 4.660 | 4.830 | 123,400 | +0.31(+6.86%) |
May 30, 2019 | 4.500 | 4.893 | 4.361 | 4.520 | 153,967 | +0.08(+1.80%) |
May 29, 2019 | 4.400 | 4.450 | 4.320 | 4.440 | 44,912 | +0.19(+4.47%) |
May 28, 2019 | 4.230 | 4.380 | 4.180 | 4.250 | 34,280 | +0.02(+0.47%) |
May 24, 2019 | 4.290 | 4.330 | 4.200 | 4.230 | 22,500 | +0.00(+0.00%) |
May 23, 2019 | 4.200 | 4.300 | 4.150 | 4.230 | 56,308 | +0.04(+0.95%) |
May 22, 2019 | 4.330 | 4.330 | 4.050 | 4.190 | 32,060 | -0.11(-2.56%) |
May 21, 2019 | 4.400 | 4.400 | 4.130 | 4.300 | 45,995 | -0.05(-1.15%) |
May 20, 2019 | 4.140 | 4.371 | 4.130 | 4.350 | 71,827 | +0.18(+4.32%) |
May 17, 2019 | 4.060 | 4.200 | 4.057 | 4.170 | 56,500 | +0.16(+3.99%) |
May 16, 2019 | 4.080 | 4.080 | 3.783 | 4.010 | 38,121 | -0.02(-0.50%) |
May 15, 2019 | 3.790 | 4.100 | 3.680 | 4.030 | 17,529 | +0.20(+5.22%) |
May 14, 2019 | 3.980 | 4.000 | 3.700 | 3.830 | 8,415 | -0.15(-3.79%) |
May 13, 2019 | 3.590 | 4.030 | 3.560 | 3.981 | 81,819 | +0.28(+7.59%) |
May 10, 2019 | 3.800 | 3.800 | 3.700 | 3.700 | 2,500 | -0.10(-2.63%) |
May 09, 2019 | 3.730 | 3.800 | 3.700 | 3.800 | 34,447 | +0.01(+0.26%) |
May 08, 2019 | 3.750 | 3.800 | 3.741 | 3.790 | 28,307 | +0.07(+1.88%) |
May 07, 2019 | 3.680 | 3.771 | 3.662 | 3.720 | 14,830 | +0.05(+1.36%) |
May 06, 2019 | 3.850 | 3.850 | 3.550 | 3.670 | 21,994 | -0.21(-5.41%) |
May 03, 2019 | 3.450 | 3.880 | 3.400 | 3.880 | 33,500 | +0.43(+12.46%) |
May 02, 2019 | 3.350 | 3.450 | 3.210 | 3.450 | 21,169 | +0.08(+2.37%) |