Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.440 | 5.450 | 5.355 | 5.359 | 9,410 | -0.12(-2.20%) |
Jul 30, 2019 | 5.450 | 5.500 | 5.450 | 5.480 | 27,479 | +0.03(+0.55%) |
Jul 29, 2019 | 5.330 | 5.450 | 5.324 | 5.450 | 37,160 | +0.29(+5.52%) |
Jul 26, 2019 | 5.240 | 5.240 | 5.120 | 5.165 | 37,500 | -0.08(-1.62%) |
Jul 25, 2019 | 5.330 | 5.390 | 5.180 | 5.250 | 17,167 | -0.04(-0.76%) |
Jul 24, 2019 | 5.330 | 5.370 | 5.260 | 5.290 | 47,103 | +0.08(+1.54%) |
Jul 23, 2019 | 5.170 | 5.290 | 5.162 | 5.210 | 30,551 | +0.01(+0.19%) |
Jul 22, 2019 | 5.170 | 5.200 | 5.112 | 5.200 | 20,597 | +0.09(+1.76%) |
Jul 19, 2019 | 5.270 | 5.270 | 5.082 | 5.110 | 16,200 | -0.08(-1.54%) |
Jul 18, 2019 | 5.160 | 5.240 | 5.160 | 5.190 | 92,041 | +0.14(+2.67%) |
Jul 17, 2019 | 4.895 | 5.055 | 4.760 | 5.055 | 88,928 | -0.21(-3.90%) |
Jul 16, 2019 | 5.250 | 5.300 | 5.240 | 5.260 | 108,613 | +0.04(+0.67%) |
Jul 15, 2019 | 5.250 | 5.250 | 5.190 | 5.225 | 19,680 | +0.14(+2.85%) |
Jul 12, 2019 | 5.230 | 5.230 | 5.060 | 5.080 | 78,600 | -0.15(-2.87%) |
Jul 11, 2019 | 5.300 | 5.300 | 5.230 | 5.230 | 28,685 | -0.05(-0.88%) |
Jul 10, 2019 | 5.240 | 5.300 | 5.240 | 5.277 | 119,200 | +0.13(+2.46%) |
Jul 09, 2019 | 5.060 | 5.180 | 4.965 | 5.150 | 57,664 | -0.09(-1.68%) |
Jul 08, 2019 | 5.235 | 5.280 | 5.190 | 5.238 | 43,737 | +0.22(+4.47%) |
Jul 05, 2019 | 5.050 | 5.155 | 4.940 | 5.014 | 75,400 | -0.18(-3.48%) |
Jul 03, 2019 | 5.200 | 5.225 | 5.160 | 5.195 | 19,700 | +0.08(+1.46%) |
Jul 02, 2019 | 5.095 | 5.200 | 5.060 | 5.120 | 113,356 | +0.22(+4.49%) |
Jul 01, 2019 | 4.950 | 4.980 | 4.880 | 4.900 | 19,119 | +0.02(+0.41%) |
Jun 28, 2019 | 4.820 | 4.930 | 4.810 | 4.880 | 13,800 | +0.04(+0.83%) |
Jun 27, 2019 | 4.780 | 4.850 | 4.770 | 4.840 | 8,870 | +0.06(+1.26%) |
Jun 26, 2019 | 4.840 | 4.900 | 4.750 | 4.780 | 52,119 | -0.21(-4.11%) |
Jun 25, 2019 | 4.940 | 5.051 | 4.940 | 4.985 | 101,178 | +0.29(+6.18%) |
Jun 24, 2019 | 4.800 | 4.800 | 4.690 | 4.695 | 138,965 | +0.04(+0.92%) |
Jun 21, 2019 | 4.730 | 4.760 | 4.640 | 4.652 | 111,600 | -0.03(-0.60%) |
Jun 20, 2019 | 4.740 | 4.760 | 4.680 | 4.680 | 75,262 | +0.07(+1.52%) |
Jun 19, 2019 | 4.600 | 4.650 | 4.543 | 4.610 | 33,976 | -0.06(-1.20%) |
Jun 18, 2019 | 4.645 | 4.700 | 4.620 | 4.666 | 36,939 | +0.07(+1.43%) |
Jun 17, 2019 | 4.582 | 4.605 | 4.560 | 4.600 | 38,031 | +0.02(+0.35%) |
Jun 14, 2019 | 4.690 | 4.690 | 4.580 | 4.584 | 20,300 | -0.03(-0.56%) |
Jun 13, 2019 | 4.550 | 4.650 | 4.530 | 4.610 | 24,138 | +0.07(+1.54%) |
Jun 12, 2019 | 4.505 | 4.550 | 4.500 | 4.540 | 24,677 | +0.05(+1.02%) |
Jun 11, 2019 | 4.400 | 4.540 | 4.390 | 4.494 | 37,475 | +0.20(+4.76%) |
Jun 10, 2019 | 4.280 | 4.310 | 4.250 | 4.290 | 51,730 | -0.02(-0.46%) |
Jun 07, 2019 | 4.336 | 4.390 | 4.310 | 4.310 | 32,000 | +0.09(+2.13%) |
Jun 06, 2019 | 4.150 | 4.250 | 4.150 | 4.220 | 33,281 | +0.07(+1.69%) |
Jun 05, 2019 | 4.080 | 4.160 | 4.080 | 4.150 | 39,773 | +0.15(+3.75%) |
Jun 04, 2019 | 4.010 | 4.010 | 3.960 | 4.000 | 42,336 | -0.02(-0.50%) |
Jun 03, 2019 | 3.975 | 4.020 | 3.960 | 4.020 | 49,046 | +0.10(+2.55%) |
May 31, 2019 | 3.880 | 3.930 | 3.880 | 3.920 | 56,500 | +0.07(+1.82%) |
May 30, 2019 | 3.810 | 3.850 | 3.810 | 3.850 | 33,570 | +0.02(+0.52%) |
May 29, 2019 | 3.840 | 3.875 | 3.820 | 3.830 | 81,671 | +0.01(+0.21%) |
May 28, 2019 | 3.840 | 3.940 | 3.770 | 3.822 | 31,833 | +0.12(+3.30%) |
May 24, 2019 | 3.690 | 3.700 | 3.660 | 3.700 | 9,000 | +0.02(+0.54%) |
May 23, 2019 | 3.680 | 3.693 | 3.640 | 3.680 | 21,296 | +0.02(+0.55%) |
May 22, 2019 | 3.750 | 3.750 | 3.660 | 3.660 | 64,815 | -0.12(-3.07%) |
May 21, 2019 | 3.810 | 3.840 | 3.768 | 3.776 | 51,737 | -0.03(-0.89%) |
May 20, 2019 | 3.845 | 3.850 | 3.780 | 3.810 | 22,052 | -0.07(-1.80%) |
May 17, 2019 | 3.910 | 3.930 | 3.880 | 3.880 | 17,200 | -0.06(-1.42%) |
May 16, 2019 | 3.970 | 3.985 | 3.936 | 3.936 | 24,075 | -0.04(-0.91%) |
May 15, 2019 | 3.900 | 3.972 | 3.900 | 3.972 | 80,303 | +0.02(+0.56%) |
May 14, 2019 | 4.030 | 4.030 | 3.940 | 3.950 | 20,925 | -0.03(-0.75%) |
May 13, 2019 | 4.040 | 4.050 | 3.930 | 3.980 | 23,469 | -0.07(-1.73%) |
May 10, 2019 | 3.990 | 4.100 | 3.990 | 4.050 | 30,900 | +0.11(+2.79%) |
May 09, 2019 | 4.060 | 4.060 | 3.940 | 3.940 | 46,096 | -0.15(-3.76%) |
May 08, 2019 | 4.100 | 4.109 | 4.090 | 4.094 | 13,109 | -0.03(-0.73%) |
May 07, 2019 | 4.150 | 4.195 | 4.110 | 4.124 | 24,067 | -0.01(-0.27%) |
May 06, 2019 | 4.090 | 4.150 | 4.090 | 4.135 | 10,669 | +0.04(+1.10%) |
May 03, 2019 | 4.010 | 4.100 | 4.010 | 4.090 | 33,200 | +0.14(+3.54%) |
May 02, 2019 | 3.940 | 3.960 | 3.930 | 3.950 | 218,951 | -0.01(-0.25%) |