Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.100 | 4.270 | 4.090 | 4.140 | 473,589 | +0.04(+0.98%) |
Jul 30, 2019 | 4.000 | 4.140 | 3.980 | 4.100 | 232,432 | +0.06(+1.49%) |
Jul 29, 2019 | 4.120 | 4.120 | 4.010 | 4.040 | 201,116 | -0.05(-1.22%) |
Jul 26, 2019 | 4.060 | 4.120 | 4.000 | 4.090 | 434,600 | +0.05(+1.24%) |
Jul 25, 2019 | 4.060 | 4.092 | 3.895 | 4.040 | 501,272 | -0.05(-1.22%) |
Jul 24, 2019 | 3.990 | 4.120 | 3.970 | 4.090 | 751,087 | +0.10(+2.51%) |
Jul 23, 2019 | 3.940 | 4.010 | 3.900 | 3.990 | 478,465 | +0.07(+1.79%) |
Jul 22, 2019 | 4.000 | 4.020 | 3.850 | 3.920 | 566,950 | -0.06(-1.51%) |
Jul 19, 2019 | 3.770 | 3.990 | 3.770 | 3.980 | 849,200 | +0.18(+4.74%) |
Jul 18, 2019 | 3.630 | 3.810 | 3.607 | 3.800 | 740,855 | +0.17(+4.68%) |
Jul 17, 2019 | 3.590 | 3.670 | 3.570 | 3.630 | 406,859 | +0.03(+0.83%) |
Jul 16, 2019 | 3.500 | 3.640 | 3.500 | 3.600 | 260,927 | +0.09(+2.56%) |
Jul 15, 2019 | 3.620 | 3.640 | 3.500 | 3.510 | 324,678 | -0.10(-2.77%) |
Jul 12, 2019 | 3.620 | 3.645 | 3.510 | 3.610 | 420,800 | -0.04(-1.10%) |
Jul 11, 2019 | 3.640 | 3.685 | 3.550 | 3.650 | 348,493 | -0.01(-0.27%) |
Jul 10, 2019 | 3.700 | 3.750 | 3.590 | 3.660 | 311,681 | -0.04(-1.08%) |
Jul 09, 2019 | 3.670 | 3.710 | 3.650 | 3.700 | 303,008 | +0.02(+0.54%) |
Jul 08, 2019 | 3.790 | 3.850 | 3.670 | 3.680 | 366,187 | -0.13(-3.41%) |
Jul 05, 2019 | 3.820 | 3.840 | 3.720 | 3.810 | 289,100 | -0.05(-1.30%) |
Jul 03, 2019 | 3.840 | 3.880 | 3.810 | 3.860 | 105,400 | +0.04(+1.05%) |
Jul 02, 2019 | 3.750 | 3.910 | 3.640 | 3.820 | 404,314 | -0.09(-2.30%) |
Jul 01, 2019 | 3.880 | 4.020 | 3.880 | 3.910 | 498,534 | +0.04(+1.03%) |
Jun 28, 2019 | 3.870 | 3.900 | 3.740 | 3.870 | 1,028,000 | -0.01(-0.26%) |
Jun 27, 2019 | 3.800 | 3.890 | 3.770 | 3.880 | 375,713 | +0.09(+2.37%) |
Jun 26, 2019 | 3.790 | 3.850 | 3.770 | 3.790 | 270,577 | +0.00(+0.00%) |
Jun 25, 2019 | 3.850 | 3.930 | 3.760 | 3.790 | 782,455 | -0.07(-1.81%) |
Jun 24, 2019 | 3.790 | 3.930 | 3.770 | 3.860 | 821,127 | +0.09(+2.39%) |
Jun 21, 2019 | 3.890 | 3.906 | 3.660 | 3.770 | 1,804,500 | -0.15(-3.83%) |
Jun 20, 2019 | 3.860 | 3.930 | 3.770 | 3.920 | 716,072 | +0.10(+2.62%) |
Jun 19, 2019 | 3.750 | 3.820 | 3.700 | 3.820 | 575,445 | +0.08(+2.14%) |
Jun 18, 2019 | 3.740 | 3.910 | 3.670 | 3.740 | 756,355 | +0.04(+1.08%) |
Jun 17, 2019 | 3.710 | 3.724 | 3.560 | 3.700 | 425,816 | -0.01(-0.27%) |
Jun 14, 2019 | 3.700 | 3.790 | 3.660 | 3.710 | 545,500 | -0.01(-0.27%) |
Jun 13, 2019 | 3.670 | 3.730 | 3.590 | 3.720 | 537,480 | +0.05(+1.36%) |
Jun 12, 2019 | 3.520 | 3.670 | 3.490 | 3.670 | 389,013 | +0.13(+3.67%) |
Jun 11, 2019 | 3.540 | 3.620 | 3.510 | 3.540 | 1,235,273 | +0.00(+0.00%) |
Jun 10, 2019 | 3.460 | 3.670 | 3.455 | 3.540 | 806,599 | -0.06(-1.67%) |
Jun 07, 2019 | 3.520 | 3.710 | 3.000 | 3.600 | 3,267,900 | -0.11(-2.96%) |
Jun 06, 2019 | 3.700 | 3.730 | 3.650 | 3.710 | 365,836 | -0.01(-0.27%) |
Jun 05, 2019 | 3.710 | 3.810 | 3.690 | 3.720 | 624,916 | +0.04(+1.09%) |
Jun 04, 2019 | 3.620 | 3.750 | 3.620 | 3.680 | 1,173,579 | +0.01(+0.27%) |
Jun 03, 2019 | 3.740 | 3.740 | 3.640 | 3.670 | 446,214 | -0.04(-1.08%) |
May 31, 2019 | 3.700 | 3.730 | 3.580 | 3.710 | 659,100 | -0.01(-0.27%) |
May 30, 2019 | 3.800 | 3.850 | 3.710 | 3.720 | 481,652 | -0.09(-2.36%) |
May 29, 2019 | 3.840 | 3.910 | 3.790 | 3.810 | 488,070 | -0.06(-1.55%) |
May 28, 2019 | 3.960 | 3.970 | 3.850 | 3.870 | 441,881 | -0.10(-2.52%) |
May 24, 2019 | 3.950 | 4.000 | 3.930 | 3.970 | 1,008,800 | +0.03(+0.76%) |
May 23, 2019 | 3.900 | 3.970 | 3.880 | 3.940 | 669,547 | +0.01(+0.25%) |
May 22, 2019 | 3.890 | 3.940 | 3.840 | 3.930 | 561,312 | +0.03(+0.77%) |
May 21, 2019 | 3.880 | 3.950 | 3.870 | 3.900 | 321,463 | +0.03(+0.78%) |
May 20, 2019 | 3.780 | 3.905 | 3.780 | 3.870 | 380,561 | -0.04(-1.02%) |
May 17, 2019 | 3.870 | 3.962 | 3.820 | 3.910 | 342,300 | -0.01(-0.26%) |
May 16, 2019 | 3.940 | 4.050 | 3.920 | 3.920 | 296,867 | -0.02(-0.51%) |
May 15, 2019 | 3.960 | 3.980 | 3.890 | 3.940 | 599,274 | -0.05(-1.25%) |
May 14, 2019 | 4.010 | 4.090 | 3.990 | 3.990 | 521,770 | -0.01(-0.25%) |
May 13, 2019 | 4.050 | 4.070 | 3.980 | 4.000 | 547,383 | -0.14(-3.38%) |
May 10, 2019 | 4.160 | 4.160 | 4.050 | 4.140 | 350,900 | -0.04(-0.96%) |
May 09, 2019 | 4.180 | 4.210 | 4.090 | 4.180 | 1,020,222 | -0.03(-0.71%) |
May 08, 2019 | 4.200 | 4.240 | 4.120 | 4.210 | 358,713 | -0.01(-0.24%) |
May 07, 2019 | 4.320 | 4.350 | 4.190 | 4.220 | 405,715 | -0.15(-3.43%) |
May 06, 2019 | 4.220 | 4.400 | 4.170 | 4.370 | 401,091 | +0.06(+1.39%) |
May 03, 2019 | 4.230 | 4.350 | 4.170 | 4.310 | 710,000 | +0.11(+2.62%) |
May 02, 2019 | 4.040 | 4.225 | 3.970 | 4.200 | 503,447 | +0.15(+3.70%) |