Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.730 | 4.850 | 4.600 | 4.630 | 162,803 | -0.09(-1.91%) |
Jul 30, 2019 | 4.570 | 4.880 | 4.570 | 4.720 | 376,384 | +0.08(+1.72%) |
Jul 29, 2019 | 4.670 | 4.760 | 4.570 | 4.640 | 117,096 | -0.01(-0.22%) |
Jul 26, 2019 | 4.680 | 4.850 | 4.590 | 4.650 | 208,900 | +0.00(+0.00%) |
Jul 25, 2019 | 4.670 | 4.720 | 4.630 | 4.650 | 118,475 | -0.02(-0.43%) |
Jul 24, 2019 | 4.530 | 4.740 | 4.490 | 4.670 | 186,408 | +0.12(+2.64%) |
Jul 23, 2019 | 4.440 | 4.610 | 4.310 | 4.550 | 135,907 | +0.09(+2.02%) |
Jul 22, 2019 | 4.430 | 4.500 | 4.356 | 4.460 | 103,776 | +0.05(+1.13%) |
Jul 19, 2019 | 4.420 | 4.550 | 4.365 | 4.410 | 172,800 | -0.06(-1.34%) |
Jul 18, 2019 | 4.560 | 4.730 | 4.435 | 4.470 | 294,935 | -0.08(-1.76%) |
Jul 17, 2019 | 4.710 | 4.770 | 4.520 | 4.550 | 167,365 | -0.16(-3.40%) |
Jul 16, 2019 | 4.480 | 4.820 | 4.472 | 4.710 | 454,725 | +0.21(+4.67%) |
Jul 15, 2019 | 4.360 | 4.545 | 4.230 | 4.500 | 431,047 | +0.15(+3.45%) |
Jul 12, 2019 | 4.450 | 4.450 | 4.310 | 4.350 | 94,700 | -0.08(-1.81%) |
Jul 11, 2019 | 4.420 | 4.490 | 4.350 | 4.430 | 130,595 | +0.01(+0.23%) |
Jul 10, 2019 | 4.520 | 4.570 | 4.370 | 4.420 | 171,208 | -0.07(-1.56%) |
Jul 09, 2019 | 4.470 | 4.700 | 4.400 | 4.490 | 387,356 | +0.02(+0.45%) |
Jul 08, 2019 | 4.350 | 4.490 | 4.300 | 4.470 | 164,800 | +0.12(+2.76%) |
Jul 05, 2019 | 4.200 | 4.371 | 4.190 | 4.350 | 200,600 | +0.08(+1.87%) |
Jul 03, 2019 | 4.280 | 4.340 | 4.190 | 4.270 | 224,100 | -0.01(-0.23%) |
Jul 02, 2019 | 4.450 | 4.500 | 4.170 | 4.280 | 647,551 | -0.08(-1.83%) |
Jul 01, 2019 | 4.650 | 4.780 | 4.360 | 4.360 | 718,435 | -0.29(-6.24%) |
Jun 28, 2019 | 4.570 | 4.750 | 4.450 | 4.650 | 583,200 | +0.02(+0.43%) |
Jun 27, 2019 | 4.200 | 4.800 | 4.080 | 4.630 | 974,264 | +0.44(+10.50%) |
Jun 26, 2019 | 3.910 | 4.270 | 3.750 | 4.190 | 664,173 | +0.41(+10.85%) |
Jun 25, 2019 | 3.720 | 3.840 | 3.705 | 3.780 | 420,827 | +0.07(+1.89%) |
Jun 24, 2019 | 3.820 | 3.870 | 3.700 | 3.710 | 368,393 | -0.09(-2.37%) |
Jun 21, 2019 | 3.860 | 3.920 | 3.800 | 3.800 | 250,800 | -0.09(-2.31%) |
Jun 20, 2019 | 4.130 | 4.157 | 3.890 | 3.890 | 118,832 | -0.20(-4.89%) |
Jun 19, 2019 | 4.100 | 4.110 | 4.070 | 4.090 | 44,973 | -0.02(-0.49%) |
Jun 18, 2019 | 3.990 | 4.160 | 3.950 | 4.110 | 67,483 | +0.16(+4.05%) |
Jun 17, 2019 | 4.050 | 4.050 | 3.920 | 3.950 | 85,816 | -0.10(-2.47%) |
Jun 14, 2019 | 4.250 | 4.250 | 4.040 | 4.050 | 88,800 | -0.17(-4.03%) |
Jun 13, 2019 | 4.240 | 4.300 | 4.200 | 4.220 | 77,123 | +0.01(+0.24%) |
Jun 12, 2019 | 4.150 | 4.280 | 4.135 | 4.210 | 144,313 | +0.11(+2.68%) |
Jun 11, 2019 | 4.100 | 4.190 | 4.050 | 4.100 | 131,310 | -0.01(-0.24%) |
Jun 10, 2019 | 4.090 | 4.150 | 4.040 | 4.110 | 135,298 | +0.02(+0.49%) |
Jun 07, 2019 | 4.020 | 4.170 | 4.020 | 4.090 | 115,500 | +0.10(+2.51%) |
Jun 06, 2019 | 3.900 | 4.050 | 3.900 | 3.990 | 121,464 | +0.09(+2.31%) |
Jun 05, 2019 | 3.920 | 3.970 | 3.800 | 3.900 | 134,907 | +0.01(+0.26%) |
Jun 04, 2019 | 3.900 | 4.020 | 3.820 | 3.890 | 92,610 | +0.00(+0.00%) |
Jun 03, 2019 | 3.910 | 4.020 | 3.830 | 3.890 | 157,578 | -0.09(-2.26%) |
May 31, 2019 | 3.950 | 4.060 | 3.920 | 3.980 | 112,100 | -0.01(-0.25%) |
May 30, 2019 | 3.930 | 4.200 | 3.930 | 3.990 | 161,477 | +0.08(+2.05%) |
May 29, 2019 | 4.150 | 4.270 | 3.880 | 3.910 | 462,175 | -0.40(-9.28%) |
May 28, 2019 | 4.580 | 4.610 | 4.300 | 4.310 | 171,058 | -0.28(-6.10%) |
May 24, 2019 | 4.460 | 4.650 | 4.420 | 4.590 | 143,200 | +0.15(+3.38%) |
May 23, 2019 | 4.430 | 4.470 | 4.350 | 4.440 | 146,999 | +0.01(+0.23%) |
May 22, 2019 | 4.410 | 4.470 | 4.270 | 4.430 | 115,162 | -0.02(-0.45%) |
May 21, 2019 | 4.490 | 4.530 | 4.420 | 4.450 | 61,713 | +0.02(+0.45%) |
May 20, 2019 | 4.500 | 4.530 | 4.420 | 4.430 | 99,590 | -0.13(-2.85%) |
May 17, 2019 | 4.740 | 4.780 | 4.550 | 4.560 | 135,900 | -0.23(-4.80%) |
May 16, 2019 | 4.750 | 4.815 | 4.670 | 4.790 | 202,987 | +0.06(+1.27%) |
May 15, 2019 | 4.630 | 4.760 | 4.590 | 4.730 | 155,980 | +0.06(+1.28%) |
May 14, 2019 | 4.610 | 4.700 | 4.608 | 4.670 | 88,016 | +0.05(+1.08%) |
May 13, 2019 | 4.660 | 4.770 | 4.600 | 4.620 | 127,846 | -0.21(-4.35%) |
May 10, 2019 | 4.710 | 4.950 | 4.680 | 4.830 | 245,600 | +0.09(+1.90%) |
May 09, 2019 | 4.610 | 4.900 | 4.510 | 4.740 | 421,572 | +0.09(+1.94%) |
May 08, 2019 | 4.600 | 4.750 | 4.520 | 4.650 | 250,026 | +0.06(+1.31%) |
May 07, 2019 | 4.520 | 4.630 | 4.520 | 4.590 | 148,666 | +0.02(+0.44%) |
May 06, 2019 | 4.540 | 4.670 | 4.540 | 4.570 | 130,446 | -0.10(-2.14%) |
May 03, 2019 | 4.490 | 4.700 | 4.490 | 4.670 | 295,500 | +0.20(+4.47%) |
May 02, 2019 | 4.410 | 4.500 | 4.344 | 4.470 | 58,670 | +0.09(+2.05%) |