Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.703 | 4.727 | 4.648 | 4.666 | 674,329 | -0.02(-0.39%) |
Jul 30, 2019 | 4.678 | 4.709 | 4.666 | 4.684 | 707,510 | +0.01(+0.26%) |
Jul 29, 2019 | 4.672 | 4.678 | 4.636 | 4.672 | 449,968 | +0.01(+0.13%) |
Jul 26, 2019 | 4.636 | 4.666 | 4.636 | 4.666 | 303,134 | +0.02(+0.53%) |
Jul 25, 2019 | 4.666 | 4.670 | 4.623 | 4.642 | 282,670 | -0.02(-0.39%) |
Jul 24, 2019 | 4.660 | 4.678 | 4.642 | 4.660 | 487,156 | +0.01(+0.26%) |
Jul 23, 2019 | 4.636 | 4.660 | 4.613 | 4.648 | 789,098 | +0.03(+0.66%) |
Jul 22, 2019 | 4.617 | 4.623 | 4.599 | 4.617 | 387,695 | +0.00(+0.00%) |
Jul 19, 2019 | 4.654 | 4.678 | 4.611 | 4.617 | 291,494 | -0.04(-0.79%) |
Jul 18, 2019 | 4.636 | 4.660 | 4.611 | 4.654 | 393,579 | +0.02(+0.39%) |
Jul 17, 2019 | 4.666 | 4.672 | 4.605 | 4.636 | 553,391 | -0.02(-0.39%) |
Jul 16, 2019 | 4.648 | 4.672 | 4.630 | 4.654 | 604,341 | +0.00(+0.00%) |
Jul 15, 2019 | 4.684 | 4.696 | 4.648 | 4.654 | 541,957 | -0.02(-0.52%) |
Jul 12, 2019 | 4.666 | 4.684 | 4.636 | 4.678 | 339,783 | +0.01(+0.13%) |
Jul 11, 2019 | 4.684 | 4.687 | 4.636 | 4.672 | 534,676 | +0.01(+0.26%) |
Jul 10, 2019 | 4.642 | 4.690 | 4.642 | 4.660 | 851,203 | +0.03(+0.65%) |
Jul 09, 2019 | 4.624 | 4.648 | 4.599 | 4.630 | 501,417 | +0.00(+0.00%) |
Jul 08, 2019 | 4.587 | 4.642 | 4.581 | 4.630 | 586,913 | +0.02(+0.53%) |
Jul 05, 2019 | 4.587 | 4.624 | 4.545 | 4.605 | 255,291 | +0.01(+0.26%) |
Jul 03, 2019 | 4.611 | 4.630 | 4.587 | 4.593 | 304,798 | -0.01(-0.13%) |
Jul 02, 2019 | 4.581 | 4.605 | 4.569 | 4.599 | 386,128 | +0.02(+0.40%) |
Jul 01, 2019 | 4.581 | 4.599 | 4.539 | 4.581 | 474,233 | +0.04(+0.93%) |
Jun 28, 2019 | 4.533 | 4.593 | 4.527 | 4.539 | 454,475 | +0.03(+0.67%) |
Jun 27, 2019 | 4.484 | 4.533 | 4.478 | 4.508 | 724,529 | +0.03(+0.68%) |
Jun 26, 2019 | 4.551 | 4.563 | 4.475 | 4.478 | 610,773 | -0.05(-1.07%) |
Jun 25, 2019 | 4.569 | 4.605 | 4.527 | 4.527 | 344,863 | -0.05(-1.19%) |
Jun 24, 2019 | 4.575 | 4.605 | 4.557 | 4.581 | 666,329 | +0.02(+0.53%) |
Jun 21, 2019 | 4.611 | 4.624 | 4.554 | 4.557 | 579,232 | -0.06(-1.31%) |
Jun 20, 2019 | 4.618 | 4.624 | 4.605 | 4.618 | 576,217 | +0.02(+0.53%) |
Jun 19, 2019 | 4.587 | 4.593 | 4.558 | 4.593 | 658,644 | +0.02(+0.39%) |
Jun 18, 2019 | 4.587 | 4.599 | 4.559 | 4.575 | 315,292 | +0.02(+0.40%) |
Jun 17, 2019 | 4.557 | 4.581 | 4.542 | 4.557 | 264,153 | +0.01(+0.26%) |
Jun 14, 2019 | 4.539 | 4.563 | 4.515 | 4.545 | 435,712 | -0.01(-0.13%) |
Jun 13, 2019 | 4.527 | 4.557 | 4.515 | 4.551 | 299,432 | +0.02(+0.53%) |
Jun 12, 2019 | 4.539 | 4.545 | 4.503 | 4.527 | 463,097 | -0.01(-0.13%) |
Jun 11, 2019 | 4.521 | 4.545 | 4.509 | 4.533 | 554,087 | +0.02(+0.40%) |
Jun 10, 2019 | 4.515 | 4.521 | 4.490 | 4.515 | 463,468 | +0.01(+0.13%) |
Jun 07, 2019 | 4.449 | 4.515 | 4.449 | 4.509 | 545,346 | +0.06(+1.35%) |
Jun 06, 2019 | 4.449 | 4.461 | 4.431 | 4.449 | 318,048 | +0.02(+0.41%) |
Jun 05, 2019 | 4.449 | 4.455 | 4.419 | 4.431 | 584,806 | -0.01(-0.27%) |
Jun 04, 2019 | 4.425 | 4.449 | 4.395 | 4.443 | 475,158 | +0.03(+0.68%) |
Jun 03, 2019 | 4.425 | 4.449 | 4.389 | 4.413 | 420,498 | -0.01(-0.27%) |
May 31, 2019 | 4.401 | 4.428 | 4.358 | 4.425 | 604,150 | +0.01(+0.14%) |
May 30, 2019 | 4.401 | 4.431 | 4.383 | 4.419 | 393,214 | +0.02(+0.55%) |
May 29, 2019 | 4.455 | 4.455 | 4.389 | 4.395 | 324,470 | -0.07(-1.62%) |
May 28, 2019 | 4.497 | 4.497 | 4.443 | 4.467 | 523,532 | -0.01(-0.27%) |
May 24, 2019 | 4.461 | 4.479 | 4.461 | 4.479 | 226,244 | +0.03(+0.68%) |
May 23, 2019 | 4.461 | 4.461 | 4.407 | 4.449 | 539,784 | -0.01(-0.27%) |
May 22, 2019 | 4.473 | 4.491 | 4.443 | 4.461 | 495,864 | -0.01(-0.13%) |
May 21, 2019 | 4.455 | 4.479 | 4.449 | 4.467 | 316,918 | +0.04(+0.82%) |
May 20, 2019 | 4.431 | 4.449 | 4.425 | 4.431 | 338,398 | -0.01(-0.14%) |
May 17, 2019 | 4.455 | 4.467 | 4.431 | 4.437 | 224,085 | -0.02(-0.54%) |
May 16, 2019 | 4.425 | 4.485 | 4.425 | 4.461 | 549,559 | +0.04(+0.95%) |
May 15, 2019 | 4.395 | 4.452 | 4.395 | 4.419 | 715,322 | +0.02(+0.54%) |
May 14, 2019 | 4.341 | 4.413 | 4.341 | 4.395 | 402,396 | +0.06(+1.38%) |
May 13, 2019 | 4.365 | 4.371 | 4.329 | 4.335 | 529,291 | -0.05(-1.09%) |
May 10, 2019 | 4.371 | 4.401 | 4.347 | 4.383 | 366,909 | +0.01(+0.27%) |
May 09, 2019 | 4.377 | 4.389 | 4.347 | 4.371 | 381,821 | -0.01(-0.14%) |
May 08, 2019 | 4.401 | 4.410 | 4.371 | 4.377 | 325,509 | -0.01(-0.27%) |
May 07, 2019 | 4.419 | 4.431 | 4.371 | 4.389 | 369,755 | -0.03(-0.68%) |
May 06, 2019 | 4.437 | 4.437 | 4.399 | 4.419 | 456,646 | -0.04(-0.94%) |
May 03, 2019 | 4.449 | 4.467 | 4.416 | 4.461 | 503,538 | +0.02(+0.54%) |
May 02, 2019 | 4.425 | 4.449 | 4.395 | 4.437 | 353,920 | +0.01(+0.13%) |