Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.710 | 3.860 | 3.680 | 3.720 | 1,939,361 | +0.04(+1.09%) |
Jul 30, 2019 | 3.500 | 3.800 | 3.460 | 3.680 | 1,431,226 | +0.16(+4.55%) |
Jul 29, 2019 | 3.490 | 3.580 | 3.360 | 3.520 | 2,536,134 | +0.04(+1.15%) |
Jul 26, 2019 | 3.440 | 3.580 | 3.435 | 3.480 | 1,033,400 | +0.04(+1.16%) |
Jul 25, 2019 | 3.690 | 3.690 | 3.440 | 3.440 | 2,991,154 | -0.25(-6.78%) |
Jul 24, 2019 | 3.620 | 3.760 | 3.580 | 3.690 | 775,506 | +0.07(+1.93%) |
Jul 23, 2019 | 3.970 | 3.970 | 3.605 | 3.620 | 1,159,843 | -0.16(-4.23%) |
Jul 22, 2019 | 3.860 | 3.922 | 3.740 | 3.780 | 925,511 | -0.06(-1.56%) |
Jul 19, 2019 | 3.870 | 3.970 | 3.770 | 3.840 | 858,900 | -0.03(-0.78%) |
Jul 18, 2019 | 4.100 | 4.120 | 3.780 | 3.870 | 1,296,132 | -0.25(-6.07%) |
Jul 17, 2019 | 4.200 | 4.210 | 4.080 | 4.120 | 818,206 | -0.08(-1.90%) |
Jul 16, 2019 | 4.340 | 4.450 | 4.170 | 4.200 | 1,096,889 | -0.14(-3.23%) |
Jul 15, 2019 | 4.440 | 4.440 | 4.270 | 4.340 | 915,576 | -0.11(-2.47%) |
Jul 12, 2019 | 4.570 | 4.660 | 4.415 | 4.450 | 1,138,600 | -0.13(-2.84%) |
Jul 11, 2019 | 4.820 | 4.860 | 4.530 | 4.580 | 1,484,623 | -0.27(-5.57%) |
Jul 10, 2019 | 5.010 | 5.030 | 4.670 | 4.850 | 1,204,051 | -0.13(-2.61%) |
Jul 09, 2019 | 4.950 | 5.080 | 4.840 | 4.980 | 1,320,642 | +0.00(+0.00%) |
Jul 08, 2019 | 5.040 | 5.230 | 4.930 | 4.980 | 1,206,219 | -0.09(-1.78%) |
Jul 05, 2019 | 5.270 | 5.350 | 5.020 | 5.070 | 1,255,900 | -0.18(-3.43%) |
Jul 03, 2019 | 5.200 | 5.320 | 5.100 | 5.250 | 700,700 | +0.07(+1.35%) |
Jul 02, 2019 | 5.170 | 5.400 | 5.070 | 5.180 | 1,385,757 | +0.00(+0.00%) |
Jul 01, 2019 | 5.240 | 5.400 | 5.120 | 5.180 | 1,561,068 | +0.03(+0.58%) |
Jun 28, 2019 | 5.100 | 5.460 | 5.060 | 5.150 | 2,482,100 | +0.00(+0.00%) |
Jun 27, 2019 | 4.820 | 5.280 | 4.820 | 5.150 | 2,497,477 | +0.35(+7.29%) |
Jun 26, 2019 | 4.660 | 4.890 | 4.640 | 4.800 | 1,717,153 | +0.15(+3.23%) |
Jun 25, 2019 | 4.630 | 4.820 | 4.360 | 4.650 | 1,966,258 | -0.08(-1.69%) |
Jun 24, 2019 | 4.800 | 4.830 | 4.660 | 4.730 | 1,087,064 | -0.05(-1.05%) |
Jun 21, 2019 | 4.720 | 4.800 | 4.500 | 4.780 | 1,957,000 | +0.04(+0.84%) |
Jun 20, 2019 | 4.700 | 4.840 | 4.660 | 4.740 | 1,312,394 | +0.09(+1.94%) |
Jun 19, 2019 | 4.490 | 4.860 | 4.450 | 4.650 | 2,737,238 | +0.17(+3.79%) |
Jun 18, 2019 | 4.380 | 4.490 | 4.350 | 4.480 | 1,105,227 | +0.14(+3.23%) |
Jun 17, 2019 | 4.230 | 4.410 | 4.110 | 4.340 | 1,123,508 | +0.09(+2.12%) |
Jun 14, 2019 | 4.340 | 4.340 | 4.145 | 4.250 | 710,600 | -0.11(-2.52%) |
Jun 13, 2019 | 4.140 | 4.380 | 4.060 | 4.360 | 1,122,892 | +0.27(+6.60%) |
Jun 12, 2019 | 4.140 | 4.170 | 3.970 | 4.090 | 1,444,308 | -0.08(-1.92%) |
Jun 11, 2019 | 4.330 | 4.370 | 4.115 | 4.170 | 2,352,117 | -0.14(-3.25%) |
Jun 10, 2019 | 4.410 | 4.520 | 4.280 | 4.310 | 1,459,705 | -0.07(-1.60%) |
Jun 07, 2019 | 4.330 | 4.390 | 4.220 | 4.380 | 954,200 | +0.06(+1.39%) |
Jun 06, 2019 | 4.300 | 4.425 | 4.200 | 4.320 | 1,428,055 | +0.01(+0.23%) |
Jun 05, 2019 | 4.420 | 4.550 | 4.130 | 4.310 | 2,517,263 | +0.05(+1.17%) |
Jun 04, 2019 | 4.070 | 4.300 | 4.070 | 4.260 | 2,237,176 | +0.21(+5.19%) |
Jun 03, 2019 | 4.120 | 4.120 | 3.950 | 4.050 | 1,079,867 | -0.07(-1.70%) |
May 31, 2019 | 3.850 | 4.120 | 3.761 | 4.120 | 1,404,400 | +0.23(+5.91%) |
May 30, 2019 | 4.080 | 4.190 | 3.850 | 3.890 | 2,473,842 | -0.20(-4.89%) |
May 29, 2019 | 3.790 | 4.140 | 3.690 | 4.090 | 3,565,479 | +0.24(+6.23%) |
May 28, 2019 | 4.020 | 4.080 | 3.820 | 3.850 | 1,510,467 | -0.19(-4.70%) |
May 24, 2019 | 4.300 | 4.345 | 4.030 | 4.040 | 1,223,500 | -0.23(-5.39%) |
May 23, 2019 | 4.250 | 4.360 | 4.180 | 4.270 | 1,323,493 | -0.01(-0.23%) |
May 22, 2019 | 4.480 | 4.580 | 4.180 | 4.280 | 1,299,633 | -0.11(-2.51%) |
May 21, 2019 | 4.220 | 4.555 | 4.130 | 4.390 | 1,771,056 | +0.21(+5.02%) |
May 20, 2019 | 4.180 | 4.270 | 4.070 | 4.180 | 1,530,616 | -0.01(-0.24%) |
May 17, 2019 | 4.240 | 4.355 | 4.180 | 4.190 | 973,800 | -0.08(-1.87%) |
May 16, 2019 | 4.340 | 4.480 | 4.230 | 4.270 | 1,111,123 | -0.07(-1.61%) |
May 15, 2019 | 4.320 | 4.390 | 4.210 | 4.340 | 1,071,057 | +0.01(+0.23%) |
May 14, 2019 | 4.130 | 4.390 | 4.090 | 4.330 | 1,268,332 | +0.24(+5.87%) |
May 13, 2019 | 4.250 | 4.350 | 4.010 | 4.090 | 1,991,254 | -0.40(-8.91%) |
May 10, 2019 | 4.400 | 4.790 | 4.350 | 4.490 | 2,412,800 | +0.02(+0.45%) |
May 09, 2019 | 4.380 | 4.540 | 4.290 | 4.470 | 3,624,041 | -0.13(-2.83%) |
May 08, 2019 | 3.610 | 4.840 | 3.610 | 4.600 | 19,385,000 | +1.05(+29.58%) |
May 07, 2019 | 3.600 | 3.650 | 3.260 | 3.550 | 10,490,768 | +0.52(+17.16%) |
May 06, 2019 | 2.800 | 3.080 | 2.800 | 3.030 | 2,434,180 | +0.18(+6.32%) |
May 03, 2019 | 2.740 | 2.870 | 2.700 | 2.850 | 1,374,300 | +0.14(+5.17%) |
May 02, 2019 | 2.770 | 2.800 | 2.640 | 2.710 | 1,945,153 | -0.05(-1.81%) |