Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.520 | 5.640 | 5.360 | 5.480 | 159,234 | -0.01(-0.18%) |
Jul 30, 2019 | 5.240 | 5.520 | 5.200 | 5.490 | 112,891 | +0.21(+3.98%) |
Jul 29, 2019 | 5.340 | 5.390 | 5.150 | 5.280 | 104,510 | -0.07(-1.31%) |
Jul 26, 2019 | 5.320 | 5.380 | 5.220 | 5.350 | 103,300 | +0.07(+1.33%) |
Jul 25, 2019 | 5.440 | 5.440 | 5.220 | 5.280 | 61,823 | -0.15(-2.76%) |
Jul 24, 2019 | 5.450 | 5.550 | 5.320 | 5.430 | 110,259 | -0.07(-1.27%) |
Jul 23, 2019 | 5.300 | 5.550 | 5.230 | 5.500 | 138,432 | +0.22(+4.17%) |
Jul 22, 2019 | 5.270 | 5.360 | 5.080 | 5.280 | 290,742 | +0.01(+0.19%) |
Jul 19, 2019 | 5.400 | 5.500 | 5.240 | 5.270 | 332,200 | -0.14(-2.59%) |
Jul 18, 2019 | 5.470 | 5.610 | 5.390 | 5.410 | 184,488 | -0.07(-1.28%) |
Jul 17, 2019 | 5.670 | 5.710 | 5.390 | 5.480 | 306,622 | -0.23(-4.03%) |
Jul 16, 2019 | 5.700 | 5.780 | 5.620 | 5.710 | 113,442 | +0.03(+0.53%) |
Jul 15, 2019 | 5.570 | 5.810 | 5.570 | 5.680 | 179,148 | +0.08(+1.43%) |
Jul 12, 2019 | 5.690 | 5.780 | 5.540 | 5.600 | 163,900 | -0.13(-2.27%) |
Jul 11, 2019 | 6.000 | 6.030 | 5.710 | 5.730 | 135,079 | -0.26(-4.34%) |
Jul 10, 2019 | 6.010 | 6.080 | 5.890 | 5.990 | 90,730 | -0.03(-0.50%) |
Jul 09, 2019 | 5.860 | 6.060 | 5.860 | 6.020 | 147,103 | +0.08(+1.35%) |
Jul 08, 2019 | 5.960 | 5.960 | 5.740 | 5.940 | 165,481 | -0.02(-0.34%) |
Jul 05, 2019 | 5.970 | 6.090 | 5.820 | 5.960 | 102,400 | -0.05(-0.83%) |
Jul 03, 2019 | 6.040 | 6.100 | 5.860 | 6.010 | 97,200 | -0.02(-0.33%) |
Jul 02, 2019 | 6.110 | 6.145 | 5.960 | 6.030 | 102,760 | -0.04(-0.66%) |
Jul 01, 2019 | 6.140 | 6.190 | 5.910 | 6.070 | 162,288 | +0.07(+1.17%) |
Jun 28, 2019 | 6.180 | 6.270 | 5.920 | 6.000 | 751,500 | -0.16(-2.60%) |
Jun 27, 2019 | 6.240 | 6.370 | 6.120 | 6.160 | 231,966 | -0.07(-1.12%) |
Jun 26, 2019 | 6.270 | 6.500 | 6.090 | 6.230 | 495,024 | +0.02(+0.32%) |
Jun 25, 2019 | 5.200 | 6.240 | 4.990 | 6.210 | 3,732,843 | -1.66(-21.09%) |
Jun 24, 2019 | 7.450 | 7.870 | 7.030 | 7.870 | 222,462 | +0.45(+6.06%) |
Jun 21, 2019 | 6.930 | 7.590 | 6.910 | 7.420 | 337,600 | +0.42(+6.00%) |
Jun 20, 2019 | 7.150 | 7.334 | 6.870 | 7.000 | 169,504 | -0.07(-0.99%) |
Jun 19, 2019 | 6.890 | 7.220 | 6.890 | 7.070 | 256,421 | +0.23(+3.36%) |
Jun 18, 2019 | 6.710 | 7.080 | 6.650 | 6.840 | 335,851 | +0.18(+2.70%) |
Jun 17, 2019 | 6.550 | 6.810 | 6.540 | 6.660 | 214,261 | +0.12(+1.83%) |
Jun 14, 2019 | 6.720 | 6.780 | 6.343 | 6.540 | 482,400 | -0.21(-3.11%) |
Jun 13, 2019 | 6.700 | 6.780 | 6.560 | 6.750 | 259,401 | +0.12(+1.81%) |
Jun 12, 2019 | 6.680 | 6.840 | 6.540 | 6.630 | 155,680 | -0.04(-0.60%) |
Jun 11, 2019 | 6.920 | 6.920 | 6.580 | 6.670 | 90,181 | -0.21(-3.05%) |
Jun 10, 2019 | 6.840 | 6.990 | 6.830 | 6.880 | 134,850 | +0.05(+0.73%) |
Jun 07, 2019 | 6.710 | 6.873 | 6.500 | 6.830 | 211,400 | +0.12(+1.79%) |
Jun 06, 2019 | 6.910 | 6.960 | 6.570 | 6.710 | 185,263 | -0.15(-2.19%) |
Jun 05, 2019 | 7.120 | 7.170 | 6.770 | 6.860 | 103,872 | -0.20(-2.83%) |
Jun 04, 2019 | 6.820 | 7.090 | 6.730 | 7.060 | 256,595 | +0.34(+5.06%) |
Jun 03, 2019 | 6.960 | 7.080 | 6.680 | 6.720 | 157,163 | -0.25(-3.59%) |
May 31, 2019 | 6.860 | 7.023 | 6.760 | 6.970 | 105,100 | -0.02(-0.29%) |
May 30, 2019 | 7.060 | 7.220 | 6.920 | 6.990 | 140,669 | -0.09(-1.27%) |
May 29, 2019 | 7.120 | 7.170 | 6.980 | 7.080 | 226,236 | -0.08(-1.12%) |
May 28, 2019 | 7.330 | 7.370 | 7.120 | 7.160 | 131,754 | -0.17(-2.32%) |
May 24, 2019 | 7.150 | 7.410 | 7.115 | 7.330 | 141,900 | +0.20(+2.81%) |
May 23, 2019 | 7.180 | 7.210 | 7.020 | 7.130 | 124,419 | -0.15(-2.06%) |
May 22, 2019 | 7.280 | 7.470 | 7.120 | 7.280 | 150,012 | -0.03(-0.41%) |
May 21, 2019 | 7.200 | 7.430 | 7.120 | 7.310 | 165,033 | +0.19(+2.67%) |
May 20, 2019 | 7.190 | 7.240 | 7.100 | 7.120 | 155,081 | -0.18(-2.47%) |
May 17, 2019 | 7.260 | 7.470 | 7.240 | 7.300 | 136,100 | -0.06(-0.82%) |
May 16, 2019 | 7.420 | 7.545 | 7.210 | 7.360 | 325,657 | -0.06(-0.81%) |
May 15, 2019 | 7.350 | 7.500 | 7.180 | 7.420 | 173,577 | +0.00(+0.00%) |
May 14, 2019 | 7.500 | 7.710 | 7.400 | 7.420 | 170,965 | -0.01(-0.13%) |
May 13, 2019 | 7.600 | 7.710 | 7.350 | 7.430 | 237,064 | -0.32(-4.13%) |
May 10, 2019 | 7.900 | 7.930 | 7.650 | 7.750 | 262,100 | -0.28(-3.49%) |
May 09, 2019 | 7.760 | 8.140 | 7.750 | 8.030 | 208,273 | +0.05(+0.63%) |
May 08, 2019 | 8.100 | 8.220 | 7.960 | 7.980 | 93,127 | -0.13(-1.60%) |
May 07, 2019 | 8.190 | 8.330 | 8.020 | 8.110 | 110,873 | -0.17(-2.05%) |
May 06, 2019 | 7.960 | 8.350 | 7.940 | 8.280 | 111,121 | +0.18(+2.22%) |
May 03, 2019 | 7.940 | 8.110 | 7.795 | 8.100 | 137,500 | +0.09(+1.19%) |
May 02, 2019 | 7.990 | 8.147 | 7.840 | 8.005 | 191,146 | -0.02(-0.31%) |