Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.680 | 6.740 | 6.210 | 6.370 | 94,031 | -0.30(-4.50%) |
Jul 30, 2019 | 6.550 | 6.740 | 6.480 | 6.670 | 44,850 | +0.06(+0.91%) |
Jul 29, 2019 | 6.730 | 6.820 | 6.370 | 6.610 | 59,892 | -0.05(-0.75%) |
Jul 26, 2019 | 6.590 | 6.880 | 6.565 | 6.660 | 36,100 | +0.06(+0.91%) |
Jul 25, 2019 | 6.780 | 6.950 | 6.570 | 6.600 | 56,854 | -0.23(-3.37%) |
Jul 24, 2019 | 6.780 | 7.150 | 6.697 | 6.830 | 142,725 | +0.04(+0.59%) |
Jul 23, 2019 | 6.710 | 6.940 | 6.565 | 6.790 | 44,945 | +0.09(+1.34%) |
Jul 22, 2019 | 6.580 | 6.950 | 6.500 | 6.700 | 57,695 | +0.09(+1.36%) |
Jul 19, 2019 | 6.930 | 6.930 | 6.580 | 6.610 | 91,500 | -0.27(-3.92%) |
Jul 18, 2019 | 6.814 | 6.950 | 6.755 | 6.880 | 79,697 | -0.02(-0.29%) |
Jul 17, 2019 | 6.840 | 6.940 | 6.631 | 6.900 | 97,494 | +0.01(+0.15%) |
Jul 16, 2019 | 6.930 | 7.050 | 6.800 | 6.890 | 106,167 | -0.03(-0.43%) |
Jul 15, 2019 | 6.480 | 6.960 | 6.350 | 6.920 | 298,504 | +0.37(+5.65%) |
Jul 12, 2019 | 5.970 | 6.590 | 5.970 | 6.550 | 187,600 | +0.58(+9.72%) |
Jul 11, 2019 | 6.340 | 6.490 | 5.890 | 5.970 | 213,360 | -0.21(-3.40%) |
Jul 10, 2019 | 5.750 | 6.190 | 5.750 | 6.180 | 88,776 | +0.43(+7.48%) |
Jul 09, 2019 | 5.940 | 6.020 | 5.621 | 5.750 | 233,269 | -0.24(-4.01%) |
Jul 08, 2019 | 6.200 | 6.200 | 5.900 | 5.990 | 98,608 | -0.27(-4.31%) |
Jul 05, 2019 | 6.210 | 6.290 | 5.950 | 6.260 | 196,700 | +0.08(+1.29%) |
Jul 03, 2019 | 6.300 | 6.450 | 6.170 | 6.180 | 40,000 | -0.14(-2.22%) |
Jul 02, 2019 | 6.510 | 6.580 | 6.280 | 6.320 | 42,752 | -0.04(-0.63%) |
Jul 01, 2019 | 6.410 | 6.540 | 6.240 | 6.360 | 74,928 | -0.01(-0.16%) |
Jun 28, 2019 | 6.590 | 6.690 | 6.370 | 6.370 | 239,800 | -0.16(-2.45%) |
Jun 27, 2019 | 6.730 | 6.920 | 6.409 | 6.530 | 110,625 | -0.12(-1.80%) |
Jun 26, 2019 | 6.320 | 6.750 | 6.320 | 6.650 | 262,118 | +0.37(+5.89%) |
Jun 25, 2019 | 6.200 | 6.413 | 6.200 | 6.280 | 128,772 | +0.05(+0.80%) |
Jun 24, 2019 | 6.020 | 6.280 | 6.020 | 6.230 | 121,200 | +0.16(+2.64%) |
Jun 21, 2019 | 5.910 | 6.090 | 5.890 | 6.070 | 147,600 | +0.07(+1.17%) |
Jun 20, 2019 | 6.000 | 6.110 | 5.900 | 6.000 | 227,824 | +0.00(+0.00%) |
Jun 19, 2019 | 6.090 | 6.150 | 5.960 | 6.000 | 139,328 | -0.09(-1.48%) |
Jun 18, 2019 | 6.000 | 6.190 | 5.926 | 6.090 | 303,036 | +0.10(+1.67%) |
Jun 17, 2019 | 5.880 | 6.190 | 5.880 | 5.990 | 181,530 | -0.01(-0.17%) |
Jun 14, 2019 | 6.030 | 6.230 | 6.000 | 6.000 | 254,100 | -0.02(-0.33%) |
Jun 13, 2019 | 5.980 | 6.450 | 5.880 | 6.020 | 685,795 | -0.19(-3.06%) |
Jun 12, 2019 | 6.260 | 6.420 | 6.020 | 6.210 | 76,912 | -0.23(-3.57%) |
Jun 11, 2019 | 6.780 | 6.850 | 6.250 | 6.440 | 82,025 | -0.25(-3.74%) |
Jun 10, 2019 | 6.810 | 6.910 | 6.620 | 6.690 | 66,871 | -0.04(-0.59%) |
Jun 07, 2019 | 7.050 | 7.200 | 6.600 | 6.730 | 120,200 | -0.27(-3.86%) |
Jun 06, 2019 | 6.780 | 7.220 | 6.780 | 7.000 | 305,840 | +0.28(+4.17%) |
Jun 05, 2019 | 6.140 | 6.800 | 6.070 | 6.720 | 304,705 | +0.64(+10.53%) |
Jun 04, 2019 | 6.230 | 6.300 | 5.960 | 6.080 | 267,297 | -0.14(-2.25%) |
Jun 03, 2019 | 6.240 | 6.470 | 6.000 | 6.220 | 281,153 | -0.02(-0.32%) |
May 31, 2019 | 6.050 | 6.250 | 5.880 | 6.240 | 107,600 | +0.14(+2.30%) |
May 30, 2019 | 6.160 | 6.300 | 6.060 | 6.100 | 173,198 | +0.00(+0.00%) |
May 29, 2019 | 6.210 | 6.360 | 5.940 | 6.100 | 95,290 | +0.01(+0.16%) |
May 28, 2019 | 6.150 | 6.390 | 6.020 | 6.090 | 116,998 | -0.25(-3.94%) |
May 24, 2019 | 6.190 | 6.400 | 5.910 | 6.340 | 128,500 | +0.26(+4.28%) |
May 23, 2019 | 6.300 | 6.380 | 5.900 | 6.080 | 197,763 | -0.23(-3.65%) |
May 22, 2019 | 6.140 | 6.450 | 6.010 | 6.310 | 254,148 | +0.21(+3.44%) |
May 21, 2019 | 5.730 | 6.210 | 5.730 | 6.100 | 167,923 | +0.38(+6.64%) |
May 20, 2019 | 5.560 | 5.750 | 5.510 | 5.720 | 67,720 | +0.09(+1.60%) |
May 17, 2019 | 5.770 | 5.790 | 5.370 | 5.630 | 90,000 | -0.13(-2.26%) |
May 16, 2019 | 6.110 | 6.130 | 5.550 | 5.760 | 157,458 | -0.38(-6.19%) |
May 15, 2019 | 5.800 | 6.320 | 5.650 | 6.140 | 443,613 | +0.31(+5.32%) |
May 14, 2019 | 5.650 | 6.050 | 5.460 | 5.830 | 147,193 | +0.18(+3.19%) |
May 13, 2019 | 5.710 | 5.790 | 5.480 | 5.650 | 50,973 | -0.15(-2.59%) |
May 10, 2019 | 5.650 | 5.820 | 5.390 | 5.800 | 156,400 | +0.27(+4.88%) |
May 09, 2019 | 5.300 | 5.740 | 5.240 | 5.530 | 81,019 | +0.17(+3.17%) |
May 08, 2019 | 5.200 | 5.487 | 5.140 | 5.360 | 85,428 | +0.08(+1.52%) |
May 07, 2019 | 5.550 | 5.800 | 5.000 | 5.280 | 193,603 | -0.02(-0.38%) |
May 06, 2019 | 4.850 | 5.410 | 4.850 | 5.300 | 58,248 | +0.03(+0.57%) |
May 03, 2019 | 5.510 | 5.510 | 4.840 | 5.270 | 128,900 | -0.23(-4.09%) |
May 02, 2019 | 5.330 | 5.500 | 5.196 | 5.495 | 28,703 | +0.19(+3.48%) |