Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.690 | 5.740 | 5.450 | 5.490 | 835,285 | -0.16(-2.83%) |
Jul 30, 2019 | 5.550 | 5.650 | 5.400 | 5.650 | 611,256 | +0.09(+1.62%) |
Jul 29, 2019 | 5.520 | 5.770 | 5.350 | 5.560 | 988,556 | +0.10(+1.83%) |
Jul 26, 2019 | 5.640 | 5.900 | 5.450 | 5.460 | 4,219,200 | -0.20(-3.53%) |
Jul 25, 2019 | 6.610 | 6.960 | 5.660 | 5.660 | 1,215,480 | -0.84(-12.92%) |
Jul 24, 2019 | 7.900 | 7.920 | 6.430 | 6.500 | 1,825,884 | -1.36(-17.30%) |
Jul 23, 2019 | 7.350 | 9.250 | 7.200 | 7.860 | 19,147,208 | +1.66(+26.77%) |
Jul 22, 2019 | 6.310 | 6.410 | 6.080 | 6.200 | 324,001 | -0.10(-1.59%) |
Jul 19, 2019 | 6.260 | 6.350 | 6.200 | 6.300 | 304,300 | +0.04(+0.64%) |
Jul 18, 2019 | 5.870 | 6.280 | 5.674 | 6.260 | 402,419 | +0.39(+6.64%) |
Jul 17, 2019 | 6.310 | 6.470 | 5.780 | 5.870 | 410,470 | -0.46(-7.27%) |
Jul 16, 2019 | 6.540 | 6.550 | 6.200 | 6.330 | 255,944 | -0.18(-2.76%) |
Jul 15, 2019 | 6.430 | 6.790 | 6.320 | 6.510 | 373,972 | +0.07(+1.09%) |
Jul 12, 2019 | 6.540 | 6.637 | 6.215 | 6.440 | 329,600 | -0.16(-2.42%) |
Jul 11, 2019 | 7.210 | 7.230 | 6.510 | 6.600 | 304,117 | -0.63(-8.71%) |
Jul 10, 2019 | 7.100 | 7.270 | 6.890 | 7.230 | 182,119 | +0.28(+4.03%) |
Jul 09, 2019 | 7.150 | 7.225 | 6.818 | 6.950 | 229,440 | -0.30(-4.14%) |
Jul 08, 2019 | 7.710 | 7.720 | 7.120 | 7.250 | 249,976 | -0.44(-5.72%) |
Jul 05, 2019 | 7.870 | 7.970 | 7.416 | 7.690 | 201,600 | -0.18(-2.29%) |
Jul 03, 2019 | 7.980 | 8.000 | 7.660 | 7.870 | 281,700 | -0.03(-0.38%) |
Jul 02, 2019 | 8.040 | 8.240 | 7.830 | 7.900 | 248,077 | -0.07(-0.88%) |
Jul 01, 2019 | 7.520 | 8.100 | 7.520 | 7.970 | 367,950 | +0.50(+6.69%) |
Jun 28, 2019 | 7.540 | 7.810 | 7.370 | 7.470 | 3,430,100 | +0.02(+0.27%) |
Jun 27, 2019 | 7.630 | 7.670 | 7.310 | 7.450 | 364,130 | -0.14(-1.84%) |
Jun 26, 2019 | 7.630 | 7.660 | 7.470 | 7.590 | 87,709 | -0.02(-0.26%) |
Jun 25, 2019 | 7.710 | 7.780 | 7.510 | 7.610 | 128,596 | -0.10(-1.30%) |
Jun 24, 2019 | 7.540 | 7.750 | 7.400 | 7.710 | 228,960 | +0.17(+2.25%) |
Jun 21, 2019 | 7.760 | 7.770 | 7.080 | 7.540 | 414,000 | -0.23(-2.96%) |
Jun 20, 2019 | 7.980 | 8.050 | 7.750 | 7.770 | 208,187 | -0.22(-2.75%) |
Jun 19, 2019 | 8.000 | 8.150 | 7.950 | 7.990 | 156,176 | -0.02(-0.25%) |
Jun 18, 2019 | 8.100 | 8.210 | 8.000 | 8.010 | 197,520 | -0.07(-0.87%) |
Jun 17, 2019 | 7.820 | 8.210 | 7.820 | 8.080 | 241,730 | +0.26(+3.32%) |
Jun 14, 2019 | 8.000 | 8.090 | 7.769 | 7.820 | 202,200 | -0.16(-2.01%) |
Jun 13, 2019 | 7.900 | 8.100 | 7.780 | 7.980 | 464,136 | +0.08(+1.01%) |
Jun 12, 2019 | 7.890 | 8.030 | 7.770 | 7.900 | 292,459 | +0.15(+1.94%) |
Jun 11, 2019 | 8.020 | 8.180 | 7.750 | 7.750 | 360,550 | -0.16(-2.02%) |
Jun 10, 2019 | 7.970 | 8.039 | 7.700 | 7.910 | 622,181 | +0.47(+6.32%) |
Jun 07, 2019 | 7.380 | 8.290 | 7.160 | 7.440 | 1,663,700 | +0.15(+2.06%) |
Jun 06, 2019 | 7.550 | 7.550 | 7.010 | 7.290 | 293,749 | +0.09(+1.25%) |
Jun 05, 2019 | 6.890 | 7.440 | 6.880 | 7.200 | 222,112 | +0.32(+4.65%) |
Jun 04, 2019 | 6.720 | 6.940 | 6.700 | 6.880 | 92,889 | +0.18(+2.69%) |
Jun 03, 2019 | 7.110 | 7.149 | 6.520 | 6.700 | 104,284 | -0.40(-5.63%) |
May 31, 2019 | 7.340 | 7.340 | 6.900 | 7.100 | 141,100 | -0.26(-3.53%) |
May 30, 2019 | 7.610 | 7.740 | 7.048 | 7.360 | 194,454 | -0.12(-1.60%) |
May 29, 2019 | 6.850 | 7.600 | 6.690 | 7.480 | 436,045 | +0.66(+9.68%) |
May 28, 2019 | 6.540 | 6.880 | 6.430 | 6.820 | 299,604 | +0.35(+5.41%) |
May 24, 2019 | 6.200 | 6.680 | 5.990 | 6.470 | 155,800 | +0.26(+4.19%) |
May 23, 2019 | 6.170 | 6.320 | 6.030 | 6.210 | 129,594 | +0.05(+0.81%) |
May 22, 2019 | 6.210 | 6.230 | 6.120 | 6.160 | 97,292 | +0.01(+0.16%) |
May 21, 2019 | 6.080 | 6.255 | 6.030 | 6.150 | 81,799 | +0.09(+1.49%) |
May 20, 2019 | 6.020 | 6.190 | 5.860 | 6.060 | 48,579 | +0.07(+1.17%) |
May 17, 2019 | 5.870 | 6.100 | 5.810 | 5.990 | 56,000 | +0.09(+1.53%) |
May 16, 2019 | 6.070 | 6.120 | 5.730 | 5.900 | 96,400 | -0.11(-1.83%) |
May 15, 2019 | 6.060 | 6.409 | 5.960 | 6.010 | 99,167 | -0.06(-0.99%) |
May 14, 2019 | 6.140 | 6.320 | 6.010 | 6.070 | 81,161 | -0.06(-0.98%) |
May 13, 2019 | 6.690 | 7.000 | 5.770 | 6.130 | 228,547 | -0.48(-7.26%) |
May 10, 2019 | 5.920 | 6.690 | 5.900 | 6.610 | 227,100 | +0.41(+6.61%) |
May 09, 2019 | 5.930 | 6.300 | 5.740 | 6.200 | 209,840 | +0.14(+2.31%) |
May 08, 2019 | 6.000 | 6.110 | 5.958 | 6.060 | 113,660 | +0.10(+1.68%) |
May 07, 2019 | 6.040 | 6.050 | 5.925 | 5.960 | 90,779 | -0.07(-1.16%) |
May 06, 2019 | 5.960 | 6.140 | 5.960 | 6.030 | 67,329 | -0.04(-0.66%) |
May 03, 2019 | 5.890 | 6.130 | 5.870 | 6.070 | 54,300 | +0.14(+2.36%) |
May 02, 2019 | 5.800 | 5.970 | 5.750 | 5.930 | 59,292 | +0.12(+2.07%) |