Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.653 | 5.712 | 5.546 | 5.575 | 752,112 | -0.08(-1.39%) |
Jul 30, 2019 | 5.604 | 5.693 | 5.565 | 5.653 | 471,858 | +0.00(+0.00%) |
Jul 29, 2019 | 5.575 | 5.668 | 5.506 | 5.653 | 583,576 | +0.07(+1.23%) |
Jul 26, 2019 | 5.506 | 5.604 | 5.487 | 5.585 | 847,674 | +0.11(+1.97%) |
Jul 25, 2019 | 5.595 | 5.624 | 5.467 | 5.477 | 447,770 | -0.12(-2.11%) |
Jul 24, 2019 | 5.330 | 5.644 | 5.330 | 5.595 | 1,147,096 | +0.26(+4.78%) |
Jul 23, 2019 | 5.398 | 5.398 | 5.261 | 5.339 | 1,454,161 | -0.09(-1.63%) |
Jul 22, 2019 | 5.624 | 5.624 | 5.408 | 5.428 | 977,668 | -0.20(-3.49%) |
Jul 19, 2019 | 5.546 | 5.683 | 5.536 | 5.624 | 1,057,249 | +0.08(+1.42%) |
Jul 18, 2019 | 5.771 | 5.781 | 5.536 | 5.546 | 1,168,219 | -0.23(-3.91%) |
Jul 17, 2019 | 5.948 | 5.948 | 5.771 | 5.771 | 1,504,529 | -0.21(-3.45%) |
Jul 16, 2019 | 5.889 | 6.026 | 5.858 | 5.977 | 445,264 | +0.09(+1.50%) |
Jul 15, 2019 | 5.977 | 5.987 | 5.850 | 5.889 | 593,610 | -0.09(-1.48%) |
Jul 12, 2019 | 5.899 | 6.036 | 5.879 | 5.977 | 736,722 | +0.09(+1.50%) |
Jul 11, 2019 | 6.007 | 6.066 | 5.869 | 5.889 | 891,475 | -0.11(-1.80%) |
Jul 10, 2019 | 6.076 | 6.095 | 5.928 | 5.997 | 621,388 | -0.01(-0.16%) |
Jul 09, 2019 | 6.007 | 6.066 | 5.953 | 6.007 | 767,509 | -0.01(-0.16%) |
Jul 08, 2019 | 6.017 | 6.125 | 5.997 | 6.017 | 1,881,565 | -0.03(-0.49%) |
Jul 05, 2019 | 6.134 | 6.164 | 5.982 | 6.046 | 769,122 | -0.09(-1.44%) |
Jul 03, 2019 | 6.105 | 6.193 | 6.095 | 6.134 | 614,971 | +0.05(+0.81%) |
Jul 02, 2019 | 5.958 | 6.110 | 5.928 | 6.085 | 1,005,204 | +0.14(+2.31%) |
Jul 01, 2019 | 5.752 | 5.977 | 5.742 | 5.948 | 1,652,446 | +0.26(+4.48%) |
Jun 28, 2019 | 5.644 | 5.752 | 5.614 | 5.693 | 1,485,060 | +0.02(+0.35%) |
Jun 27, 2019 | 5.771 | 5.791 | 5.663 | 5.673 | 872,552 | -0.06(-1.03%) |
Jun 26, 2019 | 5.850 | 5.958 | 5.693 | 5.732 | 1,030,837 | -0.04(-0.68%) |
Jun 25, 2019 | 5.840 | 5.840 | 5.712 | 5.771 | 498,704 | -0.06(-1.01%) |
Jun 24, 2019 | 5.899 | 5.928 | 5.801 | 5.830 | 803,596 | -0.07(-1.16%) |
Jun 21, 2019 | 5.918 | 5.987 | 5.830 | 5.899 | 1,099,226 | -0.05(-0.82%) |
Jun 20, 2019 | 5.987 | 5.987 | 5.899 | 5.948 | 938,834 | +0.06(+1.00%) |
Jun 19, 2019 | 5.840 | 5.958 | 5.771 | 5.889 | 570,745 | +0.06(+1.01%) |
Jun 18, 2019 | 5.948 | 6.017 | 5.830 | 5.830 | 1,744,767 | -0.07(-1.16%) |
Jun 17, 2019 | 5.899 | 5.953 | 5.830 | 5.899 | 574,622 | +0.06(+1.01%) |
Jun 14, 2019 | 5.850 | 5.889 | 5.761 | 5.840 | 620,575 | +0.01(+0.17%) |
Jun 13, 2019 | 5.743 | 5.898 | 5.714 | 5.830 | 1,065,580 | +0.10(+1.69%) |
Jun 12, 2019 | 5.811 | 5.917 | 5.714 | 5.733 | 1,237,457 | +0.00(+0.00%) |
Jun 11, 2019 | 5.753 | 5.801 | 5.675 | 5.733 | 1,186,504 | +0.03(+0.51%) |
Jun 10, 2019 | 5.637 | 5.762 | 5.608 | 5.704 | 1,059,270 | +0.06(+1.03%) |
Jun 07, 2019 | 5.569 | 5.666 | 5.501 | 5.646 | 1,424,922 | +0.09(+1.57%) |
Jun 06, 2019 | 5.405 | 5.598 | 5.376 | 5.559 | 970,734 | +0.14(+2.50%) |
Jun 05, 2019 | 5.791 | 5.791 | 5.410 | 5.424 | 1,265,489 | -0.36(-6.19%) |
Jun 04, 2019 | 5.540 | 5.796 | 5.540 | 5.782 | 2,115,519 | +0.29(+5.28%) |
Jun 03, 2019 | 5.569 | 5.637 | 5.434 | 5.492 | 1,187,829 | -0.11(-1.90%) |
May 31, 2019 | 5.569 | 5.772 | 5.482 | 5.598 | 1,140,600 | +0.06(+1.05%) |
May 30, 2019 | 5.695 | 5.758 | 5.492 | 5.540 | 845,578 | -0.15(-2.55%) |
May 29, 2019 | 5.695 | 5.704 | 5.569 | 5.685 | 1,017,085 | -0.08(-1.34%) |
May 28, 2019 | 5.995 | 6.082 | 5.753 | 5.762 | 1,176,152 | -0.23(-3.87%) |
May 24, 2019 | 5.985 | 6.053 | 5.898 | 5.995 | 549,097 | +0.05(+0.81%) |
May 23, 2019 | 5.908 | 5.995 | 5.869 | 5.946 | 848,431 | -0.04(-0.65%) |
May 22, 2019 | 6.130 | 6.193 | 5.975 | 5.985 | 759,584 | -0.16(-2.67%) |
May 21, 2019 | 6.072 | 6.207 | 6.072 | 6.149 | 742,254 | +0.12(+1.92%) |
May 20, 2019 | 6.091 | 6.101 | 6.004 | 6.033 | 598,261 | -0.08(-1.27%) |
May 17, 2019 | 6.198 | 6.246 | 6.082 | 6.111 | 717,270 | -0.15(-2.32%) |
May 16, 2019 | 6.227 | 6.338 | 6.188 | 6.256 | 1,121,040 | +0.06(+0.94%) |
May 15, 2019 | 6.024 | 6.217 | 6.014 | 6.198 | 914,313 | +0.11(+1.75%) |
May 14, 2019 | 6.062 | 6.178 | 5.999 | 6.091 | 895,760 | +0.04(+0.64%) |
May 13, 2019 | 6.188 | 6.217 | 5.840 | 6.053 | 2,203,096 | -0.26(-4.13%) |
May 10, 2019 | 6.497 | 6.546 | 6.246 | 6.314 | 1,367,624 | -0.18(-2.83%) |
May 09, 2019 | 6.294 | 6.575 | 6.256 | 6.497 | 1,099,082 | +0.14(+2.13%) |
May 08, 2019 | 6.352 | 6.526 | 6.318 | 6.362 | 841,652 | +0.02(+0.30%) |
May 07, 2019 | 6.449 | 6.565 | 6.304 | 6.343 | 1,110,681 | -0.18(-2.81%) |
May 06, 2019 | 6.285 | 6.604 | 6.236 | 6.526 | 1,578,781 | +0.08(+1.20%) |
May 03, 2019 | 6.236 | 6.507 | 6.236 | 6.449 | 1,255,301 | +0.21(+3.41%) |
May 02, 2019 | 6.604 | 6.633 | 6.178 | 6.236 | 1,948,207 | -0.36(-5.43%) |