Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.265 | 4.288 | 4.265 | 4.271 | 1,084,311 | +0.01(+0.13%) |
Jul 30, 2019 | 4.260 | 4.271 | 4.227 | 4.265 | 2,407,780 | +0.00(+0.00%) |
Jul 29, 2019 | 4.265 | 4.277 | 4.260 | 4.265 | 1,057,258 | +0.00(+0.00%) |
Jul 26, 2019 | 4.271 | 4.282 | 4.265 | 4.265 | 957,348 | +0.00(+0.00%) |
Jul 25, 2019 | 4.271 | 4.271 | 4.254 | 4.265 | 716,020 | -0.01(-0.13%) |
Jul 24, 2019 | 4.265 | 4.271 | 4.254 | 4.271 | 1,450,123 | +0.00(+0.00%) |
Jul 23, 2019 | 4.282 | 4.282 | 4.232 | 4.271 | 2,924,018 | +0.00(+0.00%) |
Jul 22, 2019 | 4.271 | 4.293 | 4.265 | 4.271 | 2,516,009 | +0.00(+0.00%) |
Jul 19, 2019 | 4.315 | 4.321 | 4.271 | 4.271 | 1,877,294 | -0.04(-0.90%) |
Jul 18, 2019 | 4.354 | 4.354 | 4.310 | 4.310 | 1,375,020 | -0.04(-0.90%) |
Jul 17, 2019 | 4.354 | 4.360 | 4.346 | 4.349 | 1,003,796 | -0.01(-0.13%) |
Jul 16, 2019 | 4.360 | 4.366 | 4.354 | 4.354 | 1,216,112 | -0.01(-0.25%) |
Jul 15, 2019 | 4.371 | 4.371 | 4.360 | 4.366 | 849,953 | -0.01(-0.13%) |
Jul 12, 2019 | 4.404 | 4.404 | 4.354 | 4.371 | 1,256,204 | -0.01(-0.21%) |
Jul 11, 2019 | 4.369 | 4.397 | 4.365 | 4.380 | 1,273,010 | +0.01(+0.25%) |
Jul 10, 2019 | 4.369 | 4.380 | 4.347 | 4.369 | 1,603,394 | +0.02(+0.51%) |
Jul 09, 2019 | 4.391 | 4.391 | 4.347 | 4.347 | 1,251,912 | -0.03(-0.63%) |
Jul 08, 2019 | 4.380 | 4.397 | 4.375 | 4.375 | 1,248,598 | +0.00(+0.00%) |
Jul 05, 2019 | 4.364 | 4.380 | 4.358 | 4.375 | 622,874 | +0.01(+0.25%) |
Jul 03, 2019 | 4.364 | 4.375 | 4.358 | 4.364 | 572,410 | +0.01(+0.13%) |
Jul 02, 2019 | 4.364 | 4.375 | 4.353 | 4.358 | 738,529 | +0.02(+0.38%) |
Jul 01, 2019 | 4.364 | 4.386 | 4.342 | 4.342 | 1,196,259 | -0.01(-0.13%) |
Jun 28, 2019 | 4.342 | 4.353 | 4.333 | 4.347 | 1,344,490 | +0.01(+0.25%) |
Jun 27, 2019 | 4.353 | 4.353 | 4.309 | 4.336 | 1,578,654 | +0.00(+0.00%) |
Jun 26, 2019 | 4.325 | 4.336 | 4.322 | 4.336 | 787,671 | +0.02(+0.38%) |
Jun 25, 2019 | 4.342 | 4.347 | 4.309 | 4.320 | 1,049,121 | -0.02(-0.51%) |
Jun 24, 2019 | 4.342 | 4.353 | 4.320 | 4.342 | 600,746 | +0.01(+0.25%) |
Jun 21, 2019 | 4.320 | 4.342 | 4.314 | 4.331 | 903,250 | +0.02(+0.51%) |
Jun 20, 2019 | 4.281 | 4.314 | 4.281 | 4.309 | 1,871,877 | +0.03(+0.77%) |
Jun 19, 2019 | 4.298 | 4.314 | 4.276 | 4.276 | 1,040,510 | -0.01(-0.13%) |
Jun 18, 2019 | 4.314 | 4.331 | 4.281 | 4.281 | 776,938 | -0.01(-0.26%) |
Jun 17, 2019 | 4.320 | 4.320 | 4.292 | 4.292 | 636,873 | -0.01(-0.13%) |
Jun 14, 2019 | 4.292 | 4.309 | 4.284 | 4.298 | 645,829 | +0.03(+0.64%) |
Jun 13, 2019 | 4.281 | 4.287 | 4.260 | 4.270 | 857,699 | +0.02(+0.43%) |
Jun 12, 2019 | 4.258 | 4.279 | 4.252 | 4.252 | 963,391 | +0.00(+0.00%) |
Jun 11, 2019 | 4.225 | 4.258 | 4.220 | 4.252 | 1,069,916 | +0.05(+1.16%) |
Jun 10, 2019 | 4.236 | 4.247 | 4.203 | 4.203 | 1,237,713 | -0.02(-0.39%) |
Jun 07, 2019 | 4.220 | 4.247 | 4.217 | 4.220 | 1,017,963 | +0.02(+0.39%) |
Jun 06, 2019 | 4.209 | 4.212 | 4.198 | 4.203 | 1,012,587 | +0.01(+0.13%) |
Jun 05, 2019 | 4.198 | 4.209 | 4.187 | 4.198 | 813,715 | +0.01(+0.26%) |
Jun 04, 2019 | 4.155 | 4.198 | 4.155 | 4.187 | 1,706,961 | +0.04(+0.91%) |
Jun 03, 2019 | 4.187 | 4.187 | 4.149 | 4.149 | 923,766 | -0.03(-0.65%) |
May 31, 2019 | 4.171 | 4.184 | 4.155 | 4.176 | 1,368,361 | -0.01(-0.26%) |
May 30, 2019 | 4.203 | 4.225 | 4.171 | 4.187 | 1,583,987 | -0.01(-0.26%) |
May 29, 2019 | 4.247 | 4.250 | 4.193 | 4.198 | 878,079 | -0.04(-1.02%) |
May 28, 2019 | 4.236 | 4.268 | 4.230 | 4.241 | 1,373,137 | +0.03(+0.64%) |
May 24, 2019 | 4.220 | 4.233 | 4.214 | 4.214 | 640,242 | +0.00(+0.00%) |
May 23, 2019 | 4.236 | 4.247 | 4.209 | 4.214 | 726,165 | -0.04(-0.89%) |
May 22, 2019 | 4.290 | 4.290 | 4.236 | 4.252 | 2,018,998 | -0.03(-0.76%) |
May 21, 2019 | 4.279 | 4.295 | 4.274 | 4.285 | 1,038,631 | +0.01(+0.13%) |
May 20, 2019 | 4.268 | 4.290 | 4.263 | 4.279 | 899,507 | +0.01(+0.25%) |
May 17, 2019 | 4.252 | 4.295 | 4.247 | 4.268 | 858,272 | +0.02(+0.51%) |
May 16, 2019 | 4.274 | 4.279 | 4.233 | 4.247 | 1,422,516 | -0.02(-0.38%) |
May 15, 2019 | 4.285 | 4.290 | 4.252 | 4.263 | 1,430,576 | -0.02(-0.51%) |
May 14, 2019 | 4.285 | 4.301 | 4.279 | 4.285 | 926,935 | +0.02(+0.55%) |
May 13, 2019 | 4.266 | 4.282 | 4.261 | 4.261 | 1,089,989 | -0.03(-0.62%) |
May 10, 2019 | 4.298 | 4.304 | 4.272 | 4.288 | 1,087,470 | -0.01(-0.25%) |
May 09, 2019 | 4.298 | 4.309 | 4.277 | 4.298 | 882,048 | -0.01(-0.12%) |
May 08, 2019 | 4.282 | 4.331 | 4.282 | 4.304 | 1,603,579 | +0.02(+0.37%) |
May 07, 2019 | 4.304 | 4.304 | 4.282 | 4.288 | 829,247 | -0.02(-0.37%) |
May 06, 2019 | 4.288 | 4.315 | 4.272 | 4.304 | 751,574 | +0.01(+0.25%) |
May 03, 2019 | 4.277 | 4.304 | 4.274 | 4.293 | 890,700 | +0.02(+0.50%) |
May 02, 2019 | 4.304 | 4.315 | 4.272 | 4.272 | 1,079,837 | -0.03(-0.62%) |