Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.050 | 4.170 | 3.930 | 3.950 | 52,893 | -0.11(-2.71%) |
Jul 30, 2019 | 3.940 | 4.080 | 3.800 | 4.060 | 66,217 | +0.09(+2.27%) |
Jul 29, 2019 | 4.110 | 4.260 | 3.910 | 3.970 | 132,061 | -0.24(-5.70%) |
Jul 26, 2019 | 4.270 | 4.304 | 4.150 | 4.210 | 32,500 | -0.06(-1.41%) |
Jul 25, 2019 | 4.070 | 4.600 | 4.030 | 4.270 | 364,848 | +0.19(+4.66%) |
Jul 24, 2019 | 4.230 | 4.230 | 3.950 | 4.080 | 144,051 | -0.13(-3.09%) |
Jul 23, 2019 | 4.240 | 4.290 | 4.040 | 4.210 | 108,875 | -0.02(-0.47%) |
Jul 22, 2019 | 4.330 | 4.470 | 4.210 | 4.230 | 68,759 | -0.08(-1.86%) |
Jul 19, 2019 | 4.430 | 4.451 | 4.200 | 4.310 | 214,800 | -0.17(-3.79%) |
Jul 18, 2019 | 4.660 | 4.700 | 4.290 | 4.480 | 213,963 | -0.17(-3.66%) |
Jul 17, 2019 | 4.720 | 4.740 | 4.520 | 4.650 | 92,437 | -0.09(-1.90%) |
Jul 16, 2019 | 4.720 | 4.805 | 4.630 | 4.740 | 60,576 | +0.01(+0.21%) |
Jul 15, 2019 | 4.850 | 4.850 | 4.690 | 4.730 | 105,927 | -0.10(-2.07%) |
Jul 12, 2019 | 4.760 | 4.850 | 4.600 | 4.830 | 142,900 | +0.07(+1.47%) |
Jul 11, 2019 | 4.940 | 4.940 | 4.670 | 4.760 | 121,347 | -0.11(-2.26%) |
Jul 10, 2019 | 5.010 | 5.180 | 4.770 | 4.870 | 117,187 | -0.09(-1.81%) |
Jul 09, 2019 | 5.270 | 5.270 | 4.944 | 4.960 | 121,179 | -0.30(-5.70%) |
Jul 08, 2019 | 5.210 | 5.270 | 4.910 | 5.260 | 190,183 | +0.00(+0.00%) |
Jul 05, 2019 | 4.750 | 5.630 | 4.750 | 5.260 | 369,100 | +0.45(+9.36%) |
Jul 03, 2019 | 4.720 | 4.850 | 4.700 | 4.810 | 84,200 | +0.15(+3.22%) |
Jul 02, 2019 | 4.650 | 4.820 | 4.600 | 4.660 | 69,377 | +0.01(+0.22%) |
Jul 01, 2019 | 4.690 | 4.890 | 4.570 | 4.650 | 127,805 | -0.01(-0.21%) |
Jun 28, 2019 | 4.390 | 4.660 | 4.260 | 4.660 | 143,700 | +0.32(+7.37%) |
Jun 27, 2019 | 4.100 | 4.390 | 4.050 | 4.340 | 134,450 | +0.11(+2.60%) |
Jun 26, 2019 | 4.200 | 4.390 | 4.150 | 4.230 | 160,365 | +0.09(+2.17%) |
Jun 25, 2019 | 4.300 | 4.330 | 4.020 | 4.140 | 129,163 | -0.23(-5.26%) |
Jun 24, 2019 | 4.370 | 4.540 | 4.350 | 4.370 | 95,545 | -0.16(-3.53%) |
Jun 21, 2019 | 4.600 | 4.700 | 4.320 | 4.530 | 119,600 | -0.11(-2.37%) |
Jun 20, 2019 | 4.480 | 4.750 | 4.480 | 4.640 | 158,581 | +0.17(+3.80%) |
Jun 19, 2019 | 4.360 | 4.600 | 4.350 | 4.470 | 157,982 | +0.08(+1.82%) |
Jun 18, 2019 | 4.350 | 4.510 | 4.340 | 4.390 | 102,664 | +0.04(+0.92%) |
Jun 17, 2019 | 4.200 | 4.420 | 4.110 | 4.350 | 104,652 | +0.12(+2.84%) |
Jun 14, 2019 | 4.350 | 4.370 | 4.110 | 4.230 | 108,400 | -0.10(-2.31%) |
Jun 13, 2019 | 4.300 | 4.430 | 4.250 | 4.330 | 137,021 | +0.03(+0.70%) |
Jun 12, 2019 | 4.270 | 4.400 | 4.150 | 4.300 | 141,547 | +0.00(+0.00%) |
Jun 11, 2019 | 4.410 | 4.470 | 4.218 | 4.300 | 154,698 | -0.10(-2.27%) |
Jun 10, 2019 | 4.410 | 4.470 | 4.300 | 4.400 | 102,244 | -0.01(-0.23%) |
Jun 07, 2019 | 4.580 | 4.670 | 4.316 | 4.410 | 120,800 | -0.17(-3.71%) |
Jun 06, 2019 | 4.380 | 4.680 | 4.380 | 4.580 | 124,717 | +0.08(+1.78%) |
Jun 05, 2019 | 4.610 | 4.750 | 4.340 | 4.500 | 172,866 | -0.15(-3.23%) |
Jun 04, 2019 | 4.460 | 4.800 | 4.285 | 4.650 | 340,513 | +0.22(+4.97%) |
Jun 03, 2019 | 4.090 | 4.570 | 4.090 | 4.430 | 248,318 | +0.07(+1.61%) |
May 31, 2019 | 4.000 | 4.560 | 4.000 | 4.360 | 284,700 | +0.18(+4.31%) |
May 30, 2019 | 4.620 | 4.750 | 4.010 | 4.180 | 319,807 | -0.47(-10.11%) |
May 29, 2019 | 4.760 | 4.850 | 4.520 | 4.650 | 87,321 | -0.12(-2.52%) |
May 28, 2019 | 4.800 | 4.850 | 4.600 | 4.770 | 70,948 | +0.01(+0.21%) |
May 24, 2019 | 4.690 | 4.970 | 4.420 | 4.760 | 130,700 | +0.11(+2.37%) |
May 23, 2019 | 4.670 | 4.820 | 4.470 | 4.650 | 90,327 | -0.07(-1.48%) |
May 22, 2019 | 4.980 | 5.050 | 4.700 | 4.720 | 92,842 | -0.30(-5.98%) |
May 21, 2019 | 4.880 | 5.150 | 4.880 | 5.020 | 168,409 | +0.14(+2.87%) |
May 20, 2019 | 4.610 | 4.989 | 4.530 | 4.880 | 155,382 | +0.18(+3.83%) |
May 17, 2019 | 4.740 | 4.914 | 4.660 | 4.700 | 73,000 | -0.14(-2.89%) |
May 16, 2019 | 3.320 | 5.000 | 3.320 | 4.840 | 467,646 | -0.21(-4.16%) |
May 15, 2019 | 5.180 | 5.350 | 4.820 | 5.050 | 497,732 | +0.01(+0.20%) |
May 14, 2019 | 4.980 | 5.100 | 4.770 | 5.040 | 261,982 | +0.05(+1.00%) |
May 13, 2019 | 4.950 | 5.150 | 4.630 | 4.990 | 184,172 | -0.12(-2.35%) |
May 10, 2019 | 4.160 | 5.210 | 4.160 | 5.110 | 559,800 | +0.93(+22.25%) |
May 09, 2019 | 4.190 | 4.470 | 4.043 | 4.180 | 200,665 | -0.12(-2.79%) |
May 08, 2019 | 4.340 | 4.550 | 4.280 | 4.300 | 159,110 | -0.07(-1.60%) |
May 07, 2019 | 4.440 | 4.490 | 4.090 | 4.370 | 390,947 | -0.10(-2.24%) |
May 06, 2019 | 4.680 | 4.780 | 4.400 | 4.470 | 236,293 | -0.37(-7.64%) |
May 03, 2019 | 4.800 | 5.040 | 4.760 | 4.840 | 159,900 | +0.03(+0.62%) |
May 02, 2019 | 4.960 | 5.000 | 4.700 | 4.810 | 217,094 | -0.23(-4.56%) |