Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.210 | 5.370 | 5.180 | 5.200 | 928,136 | -0.01(-0.19%) |
Jul 30, 2019 | 5.120 | 5.320 | 5.110 | 5.210 | 672,014 | +0.06(+1.17%) |
Jul 29, 2019 | 5.280 | 5.309 | 5.090 | 5.150 | 827,897 | -0.13(-2.46%) |
Jul 26, 2019 | 5.120 | 5.300 | 5.100 | 5.280 | 1,188,100 | +0.19(+3.73%) |
Jul 25, 2019 | 5.070 | 5.120 | 4.990 | 5.090 | 684,316 | +0.03(+0.59%) |
Jul 24, 2019 | 4.880 | 5.130 | 4.810 | 5.060 | 966,454 | +0.13(+2.64%) |
Jul 23, 2019 | 5.070 | 5.070 | 4.790 | 4.930 | 948,686 | -0.09(-1.79%) |
Jul 22, 2019 | 5.140 | 5.200 | 4.930 | 5.020 | 1,328,836 | -0.11(-2.14%) |
Jul 19, 2019 | 5.050 | 5.215 | 5.050 | 5.130 | 971,000 | +0.05(+0.98%) |
Jul 18, 2019 | 5.260 | 5.480 | 5.010 | 5.080 | 2,127,390 | +0.04(+0.79%) |
Jul 17, 2019 | 5.150 | 5.180 | 5.000 | 5.040 | 575,349 | -0.11(-2.14%) |
Jul 16, 2019 | 5.200 | 5.240 | 5.080 | 5.150 | 772,485 | -0.04(-0.77%) |
Jul 15, 2019 | 5.210 | 5.250 | 5.110 | 5.190 | 824,977 | +0.04(+0.78%) |
Jul 12, 2019 | 5.160 | 5.267 | 5.100 | 5.150 | 877,400 | +0.05(+0.98%) |
Jul 11, 2019 | 4.920 | 5.350 | 4.920 | 5.100 | 2,457,664 | +0.20(+4.08%) |
Jul 10, 2019 | 4.800 | 4.910 | 4.660 | 4.900 | 8,657,105 | +0.16(+3.38%) |
Jul 09, 2019 | 4.800 | 4.850 | 4.700 | 4.740 | 515,508 | -0.08(-1.66%) |
Jul 08, 2019 | 4.870 | 4.960 | 4.760 | 4.820 | 453,458 | -0.05(-1.03%) |
Jul 05, 2019 | 4.750 | 4.870 | 4.640 | 4.870 | 799,600 | +0.18(+3.84%) |
Jul 03, 2019 | 4.790 | 4.800 | 4.670 | 4.690 | 349,600 | -0.08(-1.68%) |
Jul 02, 2019 | 4.900 | 4.940 | 4.660 | 4.770 | 662,214 | -0.19(-3.83%) |
Jul 01, 2019 | 5.000 | 5.020 | 4.830 | 4.960 | 1,654,665 | +0.17(+3.55%) |
Jun 28, 2019 | 4.350 | 4.910 | 4.350 | 4.790 | 6,999,900 | +0.45(+10.37%) |
Jun 27, 2019 | 4.310 | 4.440 | 4.200 | 4.340 | 735,553 | +0.05(+1.17%) |
Jun 26, 2019 | 4.240 | 4.410 | 4.150 | 4.290 | 1,008,988 | +0.05(+1.18%) |
Jun 25, 2019 | 4.510 | 4.510 | 4.200 | 4.240 | 911,236 | -0.27(-5.99%) |
Jun 24, 2019 | 4.550 | 4.600 | 4.400 | 4.510 | 970,184 | -0.01(-0.22%) |
Jun 21, 2019 | 4.580 | 4.610 | 4.430 | 4.520 | 719,700 | -0.04(-0.88%) |
Jun 20, 2019 | 4.500 | 4.650 | 4.470 | 4.560 | 738,080 | +0.07(+1.56%) |
Jun 19, 2019 | 4.400 | 4.490 | 4.370 | 4.490 | 441,091 | +0.09(+2.05%) |
Jun 18, 2019 | 4.330 | 4.440 | 4.330 | 4.400 | 691,794 | +0.08(+1.85%) |
Jun 17, 2019 | 4.540 | 4.620 | 4.170 | 4.320 | 1,493,496 | -0.21(-4.64%) |
Jun 14, 2019 | 4.560 | 4.650 | 4.527 | 4.530 | 681,200 | -0.01(-0.22%) |
Jun 13, 2019 | 4.650 | 4.780 | 4.530 | 4.540 | 810,329 | -0.11(-2.37%) |
Jun 12, 2019 | 4.620 | 4.700 | 4.580 | 4.650 | 535,026 | +0.01(+0.22%) |
Jun 11, 2019 | 4.840 | 4.850 | 4.530 | 4.640 | 672,070 | -0.08(-1.69%) |
Jun 10, 2019 | 4.750 | 4.960 | 4.700 | 4.720 | 1,382,425 | +0.02(+0.43%) |
Jun 07, 2019 | 4.700 | 4.780 | 4.650 | 4.700 | 748,600 | +0.07(+1.51%) |
Jun 06, 2019 | 4.640 | 4.730 | 4.441 | 4.630 | 970,852 | -0.02(-0.43%) |
Jun 05, 2019 | 4.760 | 4.810 | 4.600 | 4.650 | 642,523 | -0.06(-1.27%) |
Jun 04, 2019 | 4.820 | 4.910 | 4.620 | 4.710 | 801,434 | -0.07(-1.46%) |
Jun 03, 2019 | 4.840 | 5.070 | 4.750 | 4.780 | 683,300 | -0.06(-1.24%) |
May 31, 2019 | 4.880 | 4.970 | 4.810 | 4.840 | 511,600 | -0.06(-1.22%) |
May 30, 2019 | 5.040 | 5.110 | 4.830 | 4.900 | 820,731 | -0.14(-2.78%) |
May 29, 2019 | 5.300 | 5.350 | 5.020 | 5.040 | 826,276 | -0.28(-5.26%) |
May 28, 2019 | 5.320 | 5.380 | 5.220 | 5.320 | 988,428 | +0.04(+0.76%) |
May 24, 2019 | 5.460 | 5.480 | 5.240 | 5.280 | 1,005,100 | +0.09(+1.73%) |
May 23, 2019 | 5.500 | 5.560 | 5.130 | 5.190 | 1,055,069 | -0.26(-4.77%) |
May 22, 2019 | 5.210 | 5.700 | 5.210 | 5.450 | 2,368,243 | +0.30(+5.83%) |
May 21, 2019 | 4.900 | 5.190 | 4.900 | 5.150 | 1,665,700 | +0.30(+6.19%) |
May 20, 2019 | 4.920 | 4.940 | 4.750 | 4.850 | 477,552 | -0.06(-1.22%) |
May 17, 2019 | 4.950 | 5.090 | 4.880 | 4.910 | 752,500 | -0.06(-1.21%) |
May 16, 2019 | 4.980 | 5.130 | 4.940 | 4.970 | 1,129,868 | -0.03(-0.60%) |
May 15, 2019 | 4.700 | 5.020 | 4.700 | 5.000 | 1,200,506 | +0.26(+5.49%) |
May 14, 2019 | 4.470 | 4.750 | 4.460 | 4.740 | 1,005,160 | +0.32(+7.24%) |
May 13, 2019 | 4.330 | 4.440 | 4.210 | 4.420 | 822,585 | -0.02(-0.45%) |
May 10, 2019 | 4.320 | 4.450 | 4.060 | 4.440 | 1,242,300 | +0.06(+1.37%) |
May 09, 2019 | 4.500 | 4.530 | 4.300 | 4.380 | 1,259,036 | -0.16(-3.52%) |
May 08, 2019 | 4.730 | 4.850 | 4.480 | 4.540 | 1,026,560 | -0.19(-4.02%) |
May 07, 2019 | 4.770 | 4.890 | 4.650 | 4.730 | 495,387 | -0.08(-1.66%) |
May 06, 2019 | 4.640 | 4.850 | 4.570 | 4.810 | 577,530 | +0.08(+1.69%) |
May 03, 2019 | 4.800 | 4.800 | 4.660 | 4.730 | 365,100 | -0.04(-0.84%) |
May 02, 2019 | 4.700 | 4.900 | 4.670 | 4.770 | 641,764 | +0.04(+0.85%) |