Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.780 | 3.900 | 3.700 | 3.700 | 236,369 | -0.11(-2.89%) |
Jul 30, 2019 | 3.760 | 3.820 | 3.750 | 3.810 | 105,557 | +0.02(+0.53%) |
Jul 29, 2019 | 3.800 | 3.820 | 3.730 | 3.790 | 112,262 | -0.01(-0.26%) |
Jul 26, 2019 | 3.710 | 3.840 | 3.660 | 3.800 | 226,800 | +0.09(+2.43%) |
Jul 25, 2019 | 3.910 | 3.910 | 3.680 | 3.710 | 250,071 | -0.19(-4.87%) |
Jul 24, 2019 | 3.930 | 3.990 | 3.845 | 3.900 | 215,802 | -0.05(-1.27%) |
Jul 23, 2019 | 3.980 | 4.000 | 3.910 | 3.950 | 215,766 | +0.00(+0.00%) |
Jul 22, 2019 | 4.000 | 4.030 | 3.900 | 3.950 | 219,452 | -0.05(-1.25%) |
Jul 19, 2019 | 3.910 | 4.000 | 3.890 | 4.000 | 206,700 | +0.09(+2.30%) |
Jul 18, 2019 | 3.940 | 3.970 | 3.860 | 3.910 | 211,366 | +0.01(+0.26%) |
Jul 17, 2019 | 3.880 | 3.980 | 3.840 | 3.900 | 623,843 | -0.01(-0.26%) |
Jul 16, 2019 | 3.950 | 4.040 | 3.860 | 3.910 | 218,765 | -0.06(-1.51%) |
Jul 15, 2019 | 3.930 | 3.980 | 3.840 | 3.970 | 184,971 | +0.05(+1.28%) |
Jul 12, 2019 | 4.020 | 4.035 | 3.920 | 3.920 | 219,100 | -0.07(-1.75%) |
Jul 11, 2019 | 4.010 | 4.070 | 3.970 | 3.990 | 233,584 | -0.02(-0.50%) |
Jul 10, 2019 | 3.980 | 4.080 | 3.950 | 4.010 | 239,551 | +0.02(+0.50%) |
Jul 09, 2019 | 4.040 | 4.040 | 3.925 | 3.990 | 219,399 | -0.06(-1.48%) |
Jul 08, 2019 | 3.940 | 4.060 | 3.890 | 4.050 | 216,736 | +0.09(+2.27%) |
Jul 05, 2019 | 3.920 | 4.030 | 3.840 | 3.960 | 117,300 | -0.01(-0.25%) |
Jul 03, 2019 | 3.910 | 4.020 | 3.910 | 3.970 | 184,500 | +0.06(+1.53%) |
Jul 02, 2019 | 3.970 | 4.050 | 3.820 | 3.910 | 243,128 | -0.10(-2.49%) |
Jul 01, 2019 | 4.140 | 4.200 | 3.970 | 4.010 | 286,393 | -0.14(-3.37%) |
Jun 28, 2019 | 4.130 | 4.215 | 3.980 | 4.150 | 3,900,300 | +0.13(+3.23%) |
Jun 27, 2019 | 3.880 | 4.030 | 3.810 | 4.020 | 249,783 | +0.14(+3.61%) |
Jun 26, 2019 | 3.920 | 3.980 | 3.820 | 3.880 | 143,742 | -0.04(-1.02%) |
Jun 25, 2019 | 4.100 | 4.170 | 3.900 | 3.920 | 222,345 | -0.19(-4.62%) |
Jun 24, 2019 | 4.030 | 4.160 | 4.010 | 4.110 | 258,392 | +0.04(+0.98%) |
Jun 21, 2019 | 4.080 | 4.210 | 3.930 | 4.070 | 267,400 | -0.02(-0.49%) |
Jun 20, 2019 | 4.090 | 4.100 | 3.920 | 4.090 | 198,326 | +0.10(+2.51%) |
Jun 19, 2019 | 3.860 | 4.040 | 3.760 | 3.990 | 305,415 | +0.13(+3.37%) |
Jun 18, 2019 | 3.890 | 3.992 | 3.750 | 3.860 | 179,130 | +0.12(+3.21%) |
Jun 17, 2019 | 3.700 | 3.880 | 3.660 | 3.740 | 211,677 | +0.05(+1.36%) |
Jun 14, 2019 | 3.640 | 3.740 | 3.605 | 3.690 | 240,800 | +0.04(+1.10%) |
Jun 13, 2019 | 3.650 | 3.720 | 3.550 | 3.650 | 271,525 | +0.01(+0.27%) |
Jun 12, 2019 | 3.610 | 3.659 | 3.560 | 3.640 | 244,217 | +0.03(+0.83%) |
Jun 11, 2019 | 3.750 | 3.919 | 3.556 | 3.610 | 243,432 | -0.14(-3.73%) |
Jun 10, 2019 | 3.970 | 4.100 | 3.580 | 3.750 | 611,519 | -0.23(-5.78%) |
Jun 07, 2019 | 3.880 | 4.150 | 3.850 | 3.980 | 409,200 | +0.10(+2.58%) |
Jun 06, 2019 | 3.930 | 3.990 | 3.860 | 3.880 | 207,745 | -0.06(-1.52%) |
Jun 05, 2019 | 4.040 | 4.070 | 3.840 | 3.940 | 226,300 | -0.11(-2.72%) |
Jun 04, 2019 | 4.100 | 4.100 | 3.950 | 4.050 | 362,872 | +0.14(+3.58%) |
Jun 03, 2019 | 4.040 | 4.050 | 3.810 | 3.910 | 448,105 | -0.12(-2.98%) |
May 31, 2019 | 4.000 | 4.050 | 3.920 | 4.030 | 174,500 | -0.01(-0.25%) |
May 30, 2019 | 4.070 | 4.202 | 3.810 | 4.040 | 668,758 | -0.01(-0.25%) |
May 29, 2019 | 4.090 | 4.090 | 3.930 | 4.050 | 208,375 | -0.06(-1.46%) |
May 28, 2019 | 4.030 | 4.250 | 3.940 | 4.110 | 317,094 | +0.08(+1.99%) |
May 24, 2019 | 4.080 | 4.250 | 3.900 | 4.030 | 545,800 | +0.02(+0.50%) |
May 23, 2019 | 4.250 | 4.350 | 3.990 | 4.010 | 1,097,298 | -0.24(-5.65%) |
May 22, 2019 | 4.520 | 4.564 | 4.250 | 4.250 | 291,999 | -0.27(-5.97%) |
May 21, 2019 | 4.660 | 4.830 | 4.460 | 4.520 | 335,653 | -0.15(-3.21%) |
May 20, 2019 | 4.560 | 4.700 | 4.450 | 4.670 | 379,831 | +0.12(+2.64%) |
May 17, 2019 | 4.670 | 4.735 | 4.500 | 4.550 | 181,000 | -0.11(-2.36%) |
May 16, 2019 | 4.820 | 4.970 | 4.650 | 4.660 | 232,527 | -0.19(-3.92%) |
May 15, 2019 | 4.700 | 4.930 | 4.650 | 4.850 | 426,598 | +0.12(+2.54%) |
May 14, 2019 | 4.640 | 4.900 | 4.520 | 4.730 | 327,837 | +0.08(+1.72%) |
May 13, 2019 | 4.470 | 4.650 | 4.320 | 4.650 | 234,562 | +0.13(+2.88%) |
May 10, 2019 | 4.430 | 4.570 | 4.310 | 4.520 | 227,900 | +0.04(+0.89%) |
May 09, 2019 | 4.590 | 4.630 | 4.450 | 4.480 | 164,998 | -0.13(-2.82%) |
May 08, 2019 | 4.510 | 4.645 | 4.450 | 4.610 | 228,411 | +0.10(+2.22%) |
May 07, 2019 | 4.630 | 4.680 | 4.450 | 4.510 | 171,872 | -0.14(-3.01%) |
May 06, 2019 | 4.530 | 4.700 | 4.400 | 4.650 | 229,798 | +0.05(+1.09%) |
May 03, 2019 | 4.440 | 4.660 | 4.400 | 4.600 | 350,800 | +0.15(+3.37%) |
May 02, 2019 | 4.330 | 4.470 | 4.180 | 4.450 | 305,327 | +0.10(+2.30%) |