Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.320 | 4.450 | 4.230 | 4.270 | 275,979 | -0.05(-1.16%) |
Jul 30, 2019 | 4.130 | 4.370 | 4.130 | 4.320 | 180,454 | +0.12(+2.86%) |
Jul 29, 2019 | 4.250 | 4.290 | 4.170 | 4.200 | 141,483 | -0.07(-1.64%) |
Jul 26, 2019 | 4.370 | 4.410 | 4.190 | 4.270 | 223,700 | -0.08(-1.84%) |
Jul 25, 2019 | 4.350 | 4.420 | 4.110 | 4.350 | 594,630 | +0.18(+4.32%) |
Jul 24, 2019 | 3.960 | 4.250 | 3.910 | 4.170 | 393,876 | +0.20(+5.04%) |
Jul 23, 2019 | 4.050 | 4.090 | 3.930 | 3.970 | 140,411 | -0.08(-1.98%) |
Jul 22, 2019 | 3.970 | 4.120 | 3.940 | 4.050 | 238,168 | +0.10(+2.53%) |
Jul 19, 2019 | 3.900 | 4.000 | 3.840 | 3.950 | 189,500 | +0.04(+1.02%) |
Jul 18, 2019 | 4.000 | 4.050 | 3.895 | 3.910 | 118,454 | -0.09(-2.25%) |
Jul 17, 2019 | 3.970 | 4.050 | 3.920 | 4.000 | 143,326 | +0.05(+1.27%) |
Jul 16, 2019 | 3.990 | 4.090 | 3.930 | 3.950 | 150,169 | -0.08(-1.99%) |
Jul 15, 2019 | 4.040 | 4.060 | 4.000 | 4.030 | 91,893 | +0.03(+0.75%) |
Jul 12, 2019 | 3.980 | 4.060 | 3.900 | 4.000 | 186,900 | +0.01(+0.25%) |
Jul 11, 2019 | 4.020 | 4.080 | 3.960 | 3.990 | 160,253 | -0.02(-0.50%) |
Jul 10, 2019 | 4.070 | 4.130 | 3.980 | 4.010 | 100,604 | -0.02(-0.50%) |
Jul 09, 2019 | 4.010 | 4.040 | 3.930 | 4.030 | 123,613 | +0.02(+0.50%) |
Jul 08, 2019 | 4.120 | 4.140 | 4.010 | 4.010 | 104,652 | -0.11(-2.67%) |
Jul 05, 2019 | 4.100 | 4.150 | 4.070 | 4.120 | 80,900 | -0.05(-1.20%) |
Jul 03, 2019 | 4.150 | 4.210 | 4.103 | 4.170 | 55,000 | +0.01(+0.24%) |
Jul 02, 2019 | 4.210 | 4.230 | 4.060 | 4.160 | 148,352 | -0.06(-1.42%) |
Jul 01, 2019 | 4.220 | 4.350 | 4.160 | 4.220 | 360,149 | +0.26(+6.57%) |
Jun 28, 2019 | 3.900 | 4.130 | 3.900 | 3.960 | 362,600 | +0.07(+1.80%) |
Jun 27, 2019 | 3.860 | 3.960 | 3.750 | 3.890 | 294,882 | +0.03(+0.78%) |
Jun 26, 2019 | 3.610 | 3.940 | 3.590 | 3.860 | 388,275 | +0.29(+8.12%) |
Jun 25, 2019 | 3.920 | 3.950 | 3.550 | 3.570 | 700,615 | -0.36(-9.16%) |
Jun 24, 2019 | 4.050 | 4.050 | 3.910 | 3.930 | 162,923 | -0.13(-3.20%) |
Jun 21, 2019 | 4.020 | 4.080 | 3.980 | 4.060 | 265,300 | +0.02(+0.50%) |
Jun 20, 2019 | 4.070 | 4.150 | 3.980 | 4.040 | 185,341 | -0.08(-1.94%) |
Jun 19, 2019 | 4.170 | 4.190 | 4.060 | 4.120 | 108,652 | -0.01(-0.24%) |
Jun 18, 2019 | 4.030 | 4.170 | 4.000 | 4.130 | 291,874 | +0.17(+4.29%) |
Jun 17, 2019 | 3.980 | 4.170 | 3.910 | 3.960 | 362,162 | -0.12(-2.94%) |
Jun 14, 2019 | 4.150 | 4.260 | 3.980 | 4.080 | 232,800 | -0.15(-3.55%) |
Jun 13, 2019 | 4.280 | 4.340 | 4.210 | 4.230 | 132,473 | -0.03(-0.70%) |
Jun 12, 2019 | 4.530 | 4.560 | 4.207 | 4.260 | 306,419 | -0.21(-4.70%) |
Jun 11, 2019 | 4.320 | 4.700 | 4.240 | 4.470 | 1,812,839 | +0.21(+4.93%) |
Jun 10, 2019 | 4.230 | 4.360 | 4.190 | 4.260 | 199,319 | +0.07(+1.67%) |
Jun 07, 2019 | 4.170 | 4.220 | 4.125 | 4.190 | 479,600 | +0.03(+0.72%) |
Jun 06, 2019 | 4.100 | 4.220 | 4.050 | 4.160 | 196,201 | +0.07(+1.71%) |
Jun 05, 2019 | 4.210 | 4.210 | 4.000 | 4.090 | 152,054 | -0.08(-1.92%) |
Jun 04, 2019 | 3.980 | 4.200 | 3.930 | 4.170 | 312,984 | +0.25(+6.38%) |
Jun 03, 2019 | 3.970 | 4.000 | 3.860 | 3.920 | 371,211 | -0.07(-1.75%) |
May 31, 2019 | 4.010 | 4.040 | 3.940 | 3.990 | 233,700 | -0.09(-2.21%) |
May 30, 2019 | 4.290 | 4.310 | 4.070 | 4.080 | 290,681 | -0.21(-4.90%) |
May 29, 2019 | 4.350 | 4.380 | 4.270 | 4.290 | 484,776 | -0.10(-2.28%) |
May 28, 2019 | 4.420 | 4.510 | 4.370 | 4.390 | 402,504 | -0.02(-0.45%) |
May 24, 2019 | 4.480 | 4.550 | 4.390 | 4.410 | 199,500 | -0.05(-1.12%) |
May 23, 2019 | 4.440 | 4.520 | 4.350 | 4.460 | 221,574 | -0.08(-1.76%) |
May 22, 2019 | 4.550 | 4.620 | 4.478 | 4.540 | 218,220 | -0.06(-1.30%) |
May 21, 2019 | 4.590 | 4.710 | 4.570 | 4.600 | 310,390 | +0.07(+1.55%) |
May 20, 2019 | 4.790 | 4.812 | 4.420 | 4.530 | 464,471 | -0.36(-7.36%) |
May 17, 2019 | 4.940 | 5.050 | 4.860 | 4.890 | 295,600 | -0.12(-2.40%) |
May 16, 2019 | 5.210 | 5.240 | 4.970 | 5.010 | 256,844 | -0.29(-5.47%) |
May 15, 2019 | 5.180 | 5.410 | 5.180 | 5.300 | 140,839 | +0.06(+1.15%) |
May 14, 2019 | 5.070 | 5.330 | 5.010 | 5.240 | 359,990 | +0.17(+3.35%) |
May 13, 2019 | 5.320 | 5.365 | 5.050 | 5.070 | 261,086 | -0.36(-6.63%) |
May 10, 2019 | 5.390 | 5.450 | 5.280 | 5.430 | 209,000 | +0.01(+0.18%) |
May 09, 2019 | 5.560 | 5.560 | 5.290 | 5.420 | 242,257 | -0.20(-3.56%) |
May 08, 2019 | 5.500 | 5.680 | 5.500 | 5.620 | 195,364 | +0.10(+1.81%) |
May 07, 2019 | 5.720 | 5.730 | 5.450 | 5.520 | 463,451 | -0.26(-4.50%) |
May 06, 2019 | 5.550 | 5.790 | 5.538 | 5.780 | 271,457 | +0.08(+1.40%) |
May 03, 2019 | 5.650 | 5.800 | 5.640 | 5.700 | 388,800 | +0.04(+0.71%) |
May 02, 2019 | 5.700 | 5.770 | 5.590 | 5.660 | 167,325 | -0.05(-0.88%) |