Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.480 | 3.590 | 3.410 | 3.410 | 31,520 | -0.07(-2.01%) |
Jul 30, 2019 | 3.540 | 3.560 | 3.418 | 3.480 | 46,227 | -0.08(-2.25%) |
Jul 29, 2019 | 3.640 | 3.770 | 3.550 | 3.560 | 30,458 | -0.09(-2.47%) |
Jul 26, 2019 | 3.650 | 3.786 | 3.530 | 3.650 | 180,400 | +0.05(+1.39%) |
Jul 25, 2019 | 3.850 | 3.850 | 3.540 | 3.600 | 108,852 | -0.27(-6.98%) |
Jul 24, 2019 | 3.860 | 4.050 | 3.719 | 3.870 | 164,016 | +0.06(+1.57%) |
Jul 23, 2019 | 3.860 | 3.950 | 3.750 | 3.810 | 90,173 | -0.01(-0.26%) |
Jul 22, 2019 | 4.150 | 4.150 | 3.800 | 3.820 | 108,970 | -0.29(-7.06%) |
Jul 19, 2019 | 4.120 | 4.200 | 4.030 | 4.110 | 52,100 | -0.01(-0.24%) |
Jul 18, 2019 | 4.170 | 4.180 | 3.940 | 4.120 | 66,344 | -0.01(-0.24%) |
Jul 17, 2019 | 4.300 | 4.300 | 4.000 | 4.130 | 63,491 | -0.14(-3.28%) |
Jul 16, 2019 | 4.260 | 4.350 | 4.080 | 4.270 | 55,720 | +0.12(+2.89%) |
Jul 15, 2019 | 4.310 | 4.370 | 4.000 | 4.150 | 109,021 | -0.14(-3.26%) |
Jul 12, 2019 | 4.340 | 4.420 | 4.170 | 4.290 | 86,000 | -0.01(-0.23%) |
Jul 11, 2019 | 4.710 | 4.710 | 4.140 | 4.300 | 243,906 | +0.01(+0.23%) |
Jul 10, 2019 | 4.810 | 4.820 | 4.210 | 4.290 | 163,722 | -0.51(-10.62%) |
Jul 09, 2019 | 4.650 | 4.930 | 4.560 | 4.800 | 43,189 | +0.08(+1.69%) |
Jul 08, 2019 | 4.880 | 4.880 | 4.410 | 4.720 | 101,707 | -0.19(-3.87%) |
Jul 05, 2019 | 4.500 | 4.950 | 4.500 | 4.910 | 59,500 | +0.32(+6.97%) |
Jul 03, 2019 | 4.260 | 4.760 | 4.210 | 4.590 | 81,300 | +0.35(+8.25%) |
Jul 02, 2019 | 4.240 | 4.440 | 4.190 | 4.240 | 115,668 | +0.03(+0.71%) |
Jul 01, 2019 | 4.290 | 4.470 | 4.120 | 4.210 | 84,828 | +0.01(+0.24%) |
Jun 28, 2019 | 4.100 | 4.470 | 4.100 | 4.200 | 1,032,100 | +0.11(+2.69%) |
Jun 27, 2019 | 4.050 | 4.150 | 4.000 | 4.090 | 79,964 | +0.15(+3.81%) |
Jun 26, 2019 | 4.210 | 4.250 | 3.900 | 3.940 | 133,394 | -0.26(-6.19%) |
Jun 25, 2019 | 4.040 | 4.310 | 4.030 | 4.200 | 86,275 | +0.17(+4.22%) |
Jun 24, 2019 | 4.210 | 4.330 | 3.850 | 4.030 | 93,726 | -0.19(-4.50%) |
Jun 21, 2019 | 4.220 | 4.610 | 4.050 | 4.220 | 89,000 | -0.05(-1.17%) |
Jun 20, 2019 | 4.860 | 4.980 | 4.255 | 4.270 | 148,512 | -0.54(-11.23%) |
Jun 19, 2019 | 4.770 | 4.820 | 4.600 | 4.810 | 124,789 | +0.03(+0.63%) |
Jun 18, 2019 | 4.580 | 4.820 | 4.560 | 4.780 | 130,085 | +0.22(+4.82%) |
Jun 17, 2019 | 4.180 | 4.640 | 4.180 | 4.560 | 110,797 | +0.37(+8.83%) |
Jun 14, 2019 | 4.380 | 4.480 | 4.110 | 4.190 | 95,200 | -0.19(-4.34%) |
Jun 13, 2019 | 4.210 | 4.580 | 4.140 | 4.380 | 97,429 | +0.19(+4.53%) |
Jun 12, 2019 | 4.200 | 4.200 | 3.910 | 4.190 | 98,975 | -0.01(-0.24%) |
Jun 11, 2019 | 4.140 | 4.210 | 3.900 | 4.200 | 259,198 | +0.10(+2.44%) |
Jun 10, 2019 | 3.960 | 4.145 | 3.868 | 4.100 | 93,831 | +0.28(+7.33%) |
Jun 07, 2019 | 4.050 | 4.190 | 3.780 | 3.820 | 92,700 | -0.18(-4.50%) |
Jun 06, 2019 | 4.080 | 4.170 | 3.890 | 4.000 | 79,368 | -0.08(-1.96%) |
Jun 05, 2019 | 4.300 | 4.430 | 4.030 | 4.080 | 73,936 | -0.21(-4.90%) |
Jun 04, 2019 | 4.170 | 4.640 | 4.080 | 4.290 | 198,700 | +0.18(+4.38%) |
Jun 03, 2019 | 3.740 | 4.140 | 3.670 | 4.110 | 123,222 | +0.39(+10.48%) |
May 31, 2019 | 3.950 | 4.000 | 3.650 | 3.720 | 112,400 | -0.31(-7.69%) |
May 30, 2019 | 4.000 | 4.229 | 3.940 | 4.030 | 85,639 | +0.05(+1.26%) |
May 29, 2019 | 4.030 | 4.090 | 3.900 | 3.980 | 98,864 | -0.08(-1.97%) |
May 28, 2019 | 4.270 | 4.360 | 3.950 | 4.060 | 213,066 | -0.17(-4.02%) |
May 24, 2019 | 4.500 | 4.500 | 4.120 | 4.230 | 180,300 | -0.28(-6.21%) |
May 23, 2019 | 4.540 | 4.630 | 4.450 | 4.510 | 91,568 | -0.11(-2.38%) |
May 22, 2019 | 4.880 | 5.190 | 4.380 | 4.620 | 170,555 | -0.26(-5.33%) |
May 21, 2019 | 5.430 | 5.570 | 4.810 | 4.880 | 185,601 | -0.50(-9.29%) |
May 20, 2019 | 5.070 | 5.600 | 5.000 | 5.380 | 161,560 | +0.33(+6.53%) |
May 17, 2019 | 5.110 | 5.240 | 4.850 | 5.050 | 96,000 | -0.06(-1.17%) |
May 16, 2019 | 5.350 | 5.460 | 5.050 | 5.110 | 96,359 | -0.24(-4.49%) |
May 15, 2019 | 4.920 | 5.370 | 4.870 | 5.350 | 150,836 | +0.43(+8.74%) |
May 14, 2019 | 4.690 | 5.090 | 4.690 | 4.920 | 78,039 | +0.28(+6.03%) |
May 13, 2019 | 4.990 | 5.140 | 4.600 | 4.640 | 102,911 | -0.40(-7.94%) |
May 10, 2019 | 4.700 | 5.110 | 4.677 | 5.040 | 158,900 | +0.21(+4.35%) |
May 09, 2019 | 4.520 | 5.050 | 4.500 | 4.830 | 113,955 | +0.31(+6.86%) |
May 08, 2019 | 5.150 | 5.200 | 4.510 | 4.520 | 187,706 | -0.93(-17.06%) |
May 07, 2019 | 5.740 | 5.740 | 5.300 | 5.450 | 127,401 | -0.36(-6.20%) |
May 06, 2019 | 5.750 | 5.905 | 5.700 | 5.810 | 49,566 | -0.04(-0.68%) |
May 03, 2019 | 5.680 | 5.900 | 5.580 | 5.850 | 94,100 | +0.20(+3.54%) |
May 02, 2019 | 5.550 | 5.760 | 5.520 | 5.650 | 43,323 | +0.07(+1.25%) |