Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.720 | 6.720 | 6.320 | 6.710 | 6,602 | +0.19(+2.91%) |
Jul 30, 2019 | 6.700 | 6.750 | 6.460 | 6.520 | 2,544 | -0.18(-2.65%) |
Jul 29, 2019 | 6.512 | 6.750 | 6.512 | 6.697 | 2,868 | +0.24(+3.67%) |
Jul 26, 2019 | 6.590 | 6.590 | 6.280 | 6.460 | 800 | +0.00(+0.00%) |
Jul 25, 2019 | 6.250 | 6.899 | 6.250 | 6.460 | 5,323 | +0.23(+3.69%) |
Jul 24, 2019 | 6.500 | 6.570 | 6.230 | 6.230 | 8,429 | -0.03(-0.48%) |
Jul 23, 2019 | 6.260 | 6.260 | 6.260 | 1 | +0.00(+0.00%) | |
Jul 22, 2019 | 6.300 | 6.318 | 6.020 | 6.260 | 4,206 | -0.09(-1.42%) |
Jul 19, 2019 | 6.500 | 6.500 | 6.330 | 6.350 | 5,600 | -0.10(-1.55%) |
Jul 18, 2019 | 6.070 | 6.450 | 6.020 | 6.450 | 12,574 | +0.44(+7.32%) |
Jul 17, 2019 | 6.150 | 6.150 | 6.010 | 6.010 | 1,591 | -0.07(-1.15%) |
Jul 16, 2019 | 6.200 | 6.200 | 6.010 | 6.080 | 1,852 | -0.01(-0.16%) |
Jul 15, 2019 | 6.000 | 6.100 | 6.000 | 6.090 | 7,634 | +0.24(+4.17%) |
Jul 12, 2019 | 5.890 | 5.990 | 5.800 | 5.846 | 1,300 | +0.05(+0.80%) |
Jul 11, 2019 | 5.800 | 5.800 | 5.800 | 5.800 | 1,001 | -0.10(-1.69%) |
Jul 10, 2019 | 5.990 | 5.990 | 5.800 | 5.900 | 4,862 | -0.05(-0.84%) |
Jul 09, 2019 | 5.880 | 6.070 | 5.880 | 5.950 | 1,873 | +0.21(+3.66%) |
Jul 08, 2019 | 5.730 | 5.950 | 5.730 | 5.740 | 2,334 | -0.08(-1.37%) |
Jul 05, 2019 | 5.820 | 5.820 | 5.820 | 5.820 | 400 | +0.12(+2.11%) |
Jul 03, 2019 | 5.950 | 5.950 | 5.700 | 5.700 | 1,700 | -0.18(-3.02%) |
Jul 02, 2019 | 5.872 | 5.878 | 5.850 | 5.878 | 3,287 | +0.03(+0.47%) |
Jul 01, 2019 | 5.740 | 5.860 | 5.740 | 5.850 | 954 | +0.09(+1.56%) |
Jun 28, 2019 | 5.920 | 5.930 | 5.760 | 5.760 | 2,500 | +0.01(+0.17%) |
Jun 27, 2019 | 5.960 | 5.980 | 5.730 | 5.750 | 1,313 | -0.05(-0.86%) |
Jun 26, 2019 | 5.990 | 6.010 | 5.800 | 5.800 | 3,277 | +0.05(+0.87%) |
Jun 25, 2019 | 5.880 | 5.880 | 5.750 | 5.750 | 4,582 | +0.00(+0.00%) |
Jun 24, 2019 | 5.980 | 6.000 | 5.750 | 5.750 | 6,028 | -0.20(-3.36%) |
Jun 21, 2019 | 5.945 | 5.950 | 5.945 | 5.950 | 1,100 | +0.05(+0.85%) |
Jun 20, 2019 | 6.000 | 6.000 | 5.900 | 5.900 | 10,379 | -0.02(-0.32%) |
Jun 19, 2019 | 5.920 | 5.920 | 5.910 | 5.919 | 2,731 | -0.13(-2.17%) |
Jun 18, 2019 | 5.990 | 6.070 | 5.990 | 6.050 | 2,446 | +0.13(+2.20%) |
Jun 17, 2019 | 5.720 | 5.923 | 5.720 | 5.920 | 1,738 | +0.03(+0.51%) |
Jun 14, 2019 | 5.630 | 6.130 | 5.600 | 5.890 | 8,000 | +0.00(+0.01%) |
Jun 13, 2019 | 6.070 | 6.352 | 5.700 | 5.889 | 5,527 | -0.27(-4.41%) |
Jun 12, 2019 | 6.200 | 6.250 | 6.130 | 6.161 | 1,872 | +0.21(+3.54%) |
Jun 11, 2019 | 5.710 | 6.278 | 5.600 | 5.950 | 19,331 | +0.23(+4.02%) |
Jun 10, 2019 | 5.940 | 5.940 | 5.710 | 5.720 | 2,718 | -0.23(-3.90%) |
Jun 07, 2019 | 5.900 | 6.000 | 5.710 | 5.952 | 9,500 | -0.40(-6.27%) |
Jun 06, 2019 | 6.377 | 6.377 | 6.090 | 6.350 | 7,585 | -0.05(-0.78%) |
Jun 05, 2019 | 6.400 | 6.490 | 6.300 | 6.400 | 3,768 | -0.05(-0.71%) |
Jun 04, 2019 | 6.446 | 6.446 | 6.446 | 109 | +0.00(+0.00%) | |
Jun 03, 2019 | 6.446 | 6.446 | 6.446 | 6.446 | 440 | -0.19(-2.92%) |
May 31, 2019 | 6.320 | 6.640 | 6.320 | 6.640 | 1,700 | +0.24(+3.75%) |
May 30, 2019 | 6.940 | 6.940 | 6.400 | 6.400 | 10,649 | -0.52(-7.51%) |
May 29, 2019 | 6.510 | 6.920 | 6.510 | 6.920 | 515 | +0.26(+3.90%) |
May 28, 2019 | 6.680 | 6.990 | 6.600 | 6.660 | 16,435 | +0.06(+0.91%) |
May 24, 2019 | 6.550 | 6.690 | 6.500 | 6.600 | 5,500 | +0.07(+1.06%) |
May 23, 2019 | 6.490 | 6.531 | 6.490 | 6.531 | 2,715 | +0.00(+0.01%) |
May 22, 2019 | 6.530 | 6.530 | 6.530 | 83 | +0.00(+0.00%) | |
May 21, 2019 | 6.450 | 6.530 | 6.450 | 6.530 | 554 | +0.11(+1.71%) |
May 20, 2019 | 6.460 | 6.534 | 6.413 | 6.420 | 2,864 | +0.00(+0.05%) |
May 17, 2019 | 6.410 | 6.508 | 6.410 | 6.417 | 1,400 | -0.03(-0.51%) |
May 16, 2019 | 6.450 | 6.820 | 6.400 | 6.450 | 2,494 | +0.03(+0.47%) |
May 15, 2019 | 6.400 | 6.512 | 6.400 | 6.420 | 3,868 | -0.04(-0.70%) |
May 14, 2019 | 6.410 | 6.600 | 6.410 | 6.465 | 15,377 | -0.13(-2.05%) |
May 13, 2019 | 6.660 | 6.800 | 6.520 | 6.600 | 3,141 | -0.06(-0.90%) |
May 10, 2019 | 6.646 | 6.790 | 6.646 | 6.660 | 4,300 | +0.15(+2.36%) |
May 09, 2019 | 6.650 | 6.750 | 6.500 | 6.506 | 6,528 | -0.05(-0.82%) |
May 08, 2019 | 6.650 | 6.800 | 6.560 | 6.560 | 4,537 | -0.09(-1.35%) |
May 07, 2019 | 7.000 | 7.000 | 6.650 | 6.650 | 1,798 | -0.32(-4.59%) |
May 06, 2019 | 6.970 | 6.970 | 6.750 | 6.970 | 3,265 | -0.08(-1.13%) |
May 03, 2019 | 6.780 | 7.050 | 6.780 | 7.050 | 1,300 | -0.00(-0.00%) |
May 02, 2019 | 7.000 | 7.105 | 6.750 | 7.050 | 11,950 | -0.11(-1.50%) |