Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.560 | 5.600 | 5.050 | 5.200 | 337,453 | -0.34(-6.22%) |
Jul 30, 2019 | 5.350 | 5.620 | 5.325 | 5.545 | 302,148 | +0.17(+3.26%) |
Jul 29, 2019 | 5.450 | 5.520 | 5.337 | 5.370 | 150,346 | -0.12(-2.19%) |
Jul 26, 2019 | 5.440 | 5.560 | 5.410 | 5.490 | 178,300 | +0.07(+1.29%) |
Jul 25, 2019 | 5.510 | 5.540 | 5.400 | 5.420 | 209,883 | -0.04(-0.73%) |
Jul 24, 2019 | 5.200 | 5.520 | 5.200 | 5.460 | 261,748 | +0.23(+4.40%) |
Jul 23, 2019 | 5.370 | 5.370 | 5.170 | 5.230 | 307,809 | -0.07(-1.32%) |
Jul 22, 2019 | 5.400 | 5.470 | 5.260 | 5.300 | 212,777 | -0.08(-1.49%) |
Jul 19, 2019 | 5.450 | 5.490 | 5.330 | 5.380 | 314,100 | -0.08(-1.47%) |
Jul 18, 2019 | 5.490 | 5.510 | 5.275 | 5.460 | 229,313 | -0.05(-0.91%) |
Jul 17, 2019 | 5.970 | 6.100 | 5.410 | 5.510 | 513,919 | -0.46(-7.71%) |
Jul 16, 2019 | 5.910 | 6.120 | 5.860 | 5.970 | 227,005 | +0.03(+0.51%) |
Jul 15, 2019 | 5.810 | 6.010 | 5.730 | 5.940 | 306,200 | +0.13(+2.24%) |
Jul 12, 2019 | 5.580 | 5.865 | 5.520 | 5.810 | 251,000 | +0.23(+4.12%) |
Jul 11, 2019 | 5.630 | 5.710 | 5.450 | 5.580 | 218,444 | -0.07(-1.24%) |
Jul 10, 2019 | 5.680 | 5.830 | 5.620 | 5.650 | 252,998 | -0.01(-0.18%) |
Jul 09, 2019 | 5.680 | 5.760 | 5.600 | 5.660 | 219,708 | -0.02(-0.35%) |
Jul 08, 2019 | 5.570 | 5.730 | 5.500 | 5.680 | 391,464 | +0.11(+1.97%) |
Jul 05, 2019 | 5.400 | 5.570 | 5.340 | 5.570 | 212,800 | +0.18(+3.34%) |
Jul 03, 2019 | 5.280 | 5.590 | 5.200 | 5.390 | 314,200 | +0.12(+2.28%) |
Jul 02, 2019 | 5.350 | 5.350 | 5.190 | 5.270 | 217,718 | -0.08(-1.50%) |
Jul 01, 2019 | 5.460 | 5.480 | 5.280 | 5.350 | 273,438 | -0.03(-0.56%) |
Jun 28, 2019 | 5.210 | 5.400 | 5.130 | 5.380 | 2,500,400 | +0.20(+3.86%) |
Jun 27, 2019 | 4.870 | 5.225 | 4.870 | 5.180 | 335,364 | +0.31(+6.37%) |
Jun 26, 2019 | 5.070 | 5.106 | 4.850 | 4.870 | 262,454 | -0.16(-3.18%) |
Jun 25, 2019 | 5.050 | 5.200 | 4.920 | 5.030 | 246,576 | -0.02(-0.40%) |
Jun 24, 2019 | 5.160 | 5.180 | 5.030 | 5.050 | 325,052 | -0.11(-2.13%) |
Jun 21, 2019 | 5.250 | 5.250 | 5.120 | 5.160 | 497,400 | -0.10(-1.90%) |
Jun 20, 2019 | 5.510 | 5.510 | 5.220 | 5.260 | 348,625 | -0.19(-3.49%) |
Jun 19, 2019 | 5.510 | 5.620 | 5.340 | 5.450 | 488,576 | -0.02(-0.37%) |
Jun 18, 2019 | 5.630 | 5.780 | 5.390 | 5.470 | 566,643 | -0.13(-2.32%) |
Jun 17, 2019 | 5.440 | 5.770 | 5.330 | 5.600 | 612,880 | +0.15(+2.75%) |
Jun 14, 2019 | 5.460 | 5.500 | 5.310 | 5.450 | 406,800 | -0.01(-0.18%) |
Jun 13, 2019 | 5.160 | 5.560 | 5.150 | 5.460 | 798,872 | +0.31(+6.02%) |
Jun 12, 2019 | 4.900 | 5.170 | 4.830 | 5.150 | 366,898 | +0.24(+4.89%) |
Jun 11, 2019 | 4.930 | 4.940 | 4.770 | 4.910 | 387,342 | +0.00(+0.00%) |
Jun 10, 2019 | 4.760 | 5.000 | 4.750 | 4.910 | 304,568 | +0.15(+3.15%) |
Jun 07, 2019 | 4.930 | 5.020 | 4.740 | 4.760 | 484,400 | -0.14(-2.86%) |
Jun 06, 2019 | 4.630 | 4.980 | 4.630 | 4.900 | 484,360 | +0.24(+5.15%) |
Jun 05, 2019 | 4.830 | 4.840 | 4.610 | 4.660 | 379,325 | -0.13(-2.71%) |
Jun 04, 2019 | 4.650 | 4.820 | 4.610 | 4.790 | 432,340 | +0.14(+3.01%) |
Jun 03, 2019 | 4.860 | 4.910 | 4.610 | 4.650 | 372,777 | -0.23(-4.71%) |
May 31, 2019 | 5.110 | 5.110 | 4.850 | 4.880 | 365,500 | -0.28(-5.43%) |
May 30, 2019 | 5.150 | 5.180 | 5.010 | 5.160 | 556,166 | +0.01(+0.19%) |
May 29, 2019 | 5.180 | 5.240 | 5.050 | 5.150 | 468,681 | -0.10(-1.90%) |
May 28, 2019 | 5.290 | 5.350 | 5.110 | 5.250 | 754,125 | -0.01(-0.19%) |
May 24, 2019 | 5.460 | 5.510 | 5.220 | 5.260 | 351,500 | -0.20(-3.66%) |
May 23, 2019 | 5.630 | 5.630 | 5.390 | 5.460 | 383,722 | -0.21(-3.70%) |
May 22, 2019 | 5.600 | 5.880 | 5.570 | 5.670 | 701,029 | +0.05(+0.89%) |
May 21, 2019 | 5.270 | 5.690 | 5.270 | 5.620 | 556,540 | +0.37(+7.05%) |
May 20, 2019 | 5.540 | 5.570 | 5.160 | 5.250 | 515,790 | -0.39(-6.91%) |
May 17, 2019 | 5.400 | 5.672 | 5.200 | 5.640 | 564,700 | +0.21(+3.87%) |
May 16, 2019 | 5.850 | 5.970 | 5.360 | 5.430 | 789,376 | -0.42(-7.18%) |
May 15, 2019 | 5.920 | 6.060 | 5.820 | 5.850 | 692,963 | -0.07(-1.18%) |
May 14, 2019 | 6.540 | 6.690 | 5.795 | 5.920 | 1,129,256 | -0.55(-8.50%) |
May 13, 2019 | 6.650 | 6.825 | 6.410 | 6.470 | 832,606 | -0.55(-7.83%) |
May 10, 2019 | 7.090 | 7.240 | 6.830 | 7.020 | 613,600 | -0.03(-0.43%) |
May 09, 2019 | 7.210 | 7.440 | 6.130 | 7.050 | 1,301,380 | -0.14(-1.95%) |
May 08, 2019 | 7.420 | 7.470 | 6.960 | 7.190 | 1,017,535 | -0.17(-2.31%) |
May 07, 2019 | 7.350 | 7.410 | 7.120 | 7.360 | 558,295 | +0.00(+0.00%) |
May 06, 2019 | 6.950 | 7.380 | 6.850 | 7.360 | 465,123 | +0.15(+2.08%) |
May 03, 2019 | 7.020 | 7.280 | 6.955 | 7.210 | 403,800 | +0.19(+2.71%) |
May 02, 2019 | 7.090 | 7.180 | 6.850 | 7.020 | 387,445 | +0.00(+0.00%) |