Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.900 | 5.040 | 4.770 | 4.800 | 2,774,372 | -0.13(-2.64%) |
Jul 30, 2019 | 4.900 | 4.960 | 4.830 | 4.930 | 1,609,602 | +0.05(+1.02%) |
Jul 29, 2019 | 4.880 | 4.890 | 4.750 | 4.880 | 1,130,625 | +0.03(+0.62%) |
Jul 26, 2019 | 4.880 | 4.940 | 4.820 | 4.850 | 907,273 | +0.01(+0.21%) |
Jul 25, 2019 | 4.990 | 4.990 | 4.810 | 4.840 | 1,505,687 | -0.17(-3.39%) |
Jul 24, 2019 | 4.940 | 5.040 | 4.890 | 5.010 | 1,164,944 | +0.11(+2.24%) |
Jul 23, 2019 | 4.960 | 5.010 | 4.780 | 4.900 | 2,358,137 | -0.05(-1.01%) |
Jul 22, 2019 | 4.910 | 5.060 | 4.860 | 4.950 | 1,975,912 | -0.01(-0.20%) |
Jul 19, 2019 | 5.020 | 5.120 | 4.900 | 4.960 | 2,864,913 | -0.08(-1.59%) |
Jul 18, 2019 | 4.800 | 5.070 | 4.750 | 5.040 | 2,420,184 | +0.21(+4.35%) |
Jul 17, 2019 | 4.660 | 4.830 | 4.590 | 4.830 | 1,802,174 | +0.19(+4.09%) |
Jul 16, 2019 | 4.550 | 4.670 | 4.490 | 4.640 | 2,913,529 | +0.06(+1.31%) |
Jul 15, 2019 | 4.590 | 4.690 | 4.550 | 4.580 | 901,112 | -0.02(-0.43%) |
Jul 12, 2019 | 4.600 | 4.650 | 4.550 | 4.600 | 1,005,464 | +0.01(+0.22%) |
Jul 11, 2019 | 4.540 | 4.620 | 4.490 | 4.590 | 1,777,369 | +0.04(+0.88%) |
Jul 10, 2019 | 4.520 | 4.550 | 4.470 | 4.550 | 2,152,144 | +0.08(+1.79%) |
Jul 09, 2019 | 4.300 | 4.480 | 4.290 | 4.470 | 1,905,919 | +0.15(+3.47%) |
Jul 08, 2019 | 4.420 | 4.420 | 4.300 | 4.320 | 1,826,227 | -0.09(-2.04%) |
Jul 05, 2019 | 4.320 | 4.460 | 4.190 | 4.410 | 1,557,370 | -0.09(-2.00%) |
Jul 04, 2019 | 4.500 | 4.510 | 4.400 | 4.500 | 280,442 | -0.01(-0.22%) |
Jul 03, 2019 | 4.430 | 4.520 | 4.340 | 4.510 | 1,500,415 | +0.12(+2.73%) |
Jul 02, 2019 | 4.260 | 4.430 | 4.240 | 4.390 | 1,821,215 | -0.04(-0.90%) |
Jun 28, 2019 | 4.430 | 4.430 | 4.430 | 0 | +0.06(+1.37%) | |
Jun 27, 2019 | 4.380 | 4.390 | 4.280 | 4.370 | 2,051,486 | -0.04(-0.91%) |
Jun 26, 2019 | 4.290 | 4.520 | 4.250 | 4.410 | 2,082,642 | +0.00(+0.00%) |
Jun 25, 2019 | 4.640 | 4.640 | 4.300 | 4.410 | 3,252,477 | -0.12(-2.65%) |
Jun 24, 2019 | 4.390 | 4.550 | 4.290 | 4.530 | 3,023,114 | +0.20(+4.62%) |
Jun 21, 2019 | 4.310 | 4.340 | 4.170 | 4.330 | 2,107,665 | +0.06(+1.41%) |
Jun 20, 2019 | 4.300 | 4.530 | 4.220 | 4.270 | 5,011,496 | +0.27(+6.75%) |
Jun 19, 2019 | 3.970 | 4.000 | 3.870 | 4.000 | 1,522,964 | +0.02(+0.50%) |
Jun 18, 2019 | 4.010 | 4.070 | 3.810 | 3.980 | 2,322,045 | +0.04(+1.02%) |
Jun 17, 2019 | 3.880 | 3.950 | 3.790 | 3.940 | 1,332,950 | +0.08(+2.07%) |
Jun 14, 2019 | 3.930 | 3.970 | 3.820 | 3.860 | 2,055,258 | +0.03(+0.78%) |
Jun 13, 2019 | 3.700 | 3.880 | 3.620 | 3.830 | 2,032,212 | +0.14(+3.79%) |
Jun 12, 2019 | 3.670 | 3.700 | 3.640 | 3.690 | 1,017,132 | +0.05(+1.37%) |
Jun 11, 2019 | 3.530 | 3.660 | 3.490 | 3.640 | 1,383,455 | +0.09(+2.54%) |
Jun 10, 2019 | 3.520 | 3.560 | 3.460 | 3.550 | 987,195 | -0.07(-1.93%) |
Jun 07, 2019 | 3.700 | 3.750 | 3.620 | 3.620 | 1,144,958 | -0.05(-1.36%) |
Jun 06, 2019 | 3.720 | 3.750 | 3.540 | 3.670 | 2,427,507 | -0.04(-1.08%) |
Jun 05, 2019 | 3.730 | 3.820 | 3.670 | 3.710 | 2,964,725 | +0.06(+1.64%) |
Jun 04, 2019 | 3.600 | 3.670 | 3.510 | 3.650 | 1,811,853 | -0.04(-1.08%) |
Jun 03, 2019 | 3.490 | 3.690 | 3.450 | 3.690 | 2,514,516 | +0.32(+9.50%) |
May 31, 2019 | 3.280 | 3.410 | 3.270 | 3.370 | 2,074,767 | +0.16(+4.98%) |
May 30, 2019 | 3.110 | 3.260 | 3.080 | 3.210 | 1,766,549 | +0.10(+3.22%) |
May 29, 2019 | 3.260 | 3.260 | 3.090 | 3.110 | 1,883,230 | -0.11(-3.42%) |
May 28, 2019 | 3.250 | 3.320 | 3.180 | 3.220 | 2,358,144 | -0.09(-2.72%) |
May 27, 2019 | 3.260 | 3.320 | 3.260 | 3.310 | 305,429 | +0.05(+1.53%) |
May 24, 2019 | 3.350 | 3.350 | 3.180 | 3.260 | 2,177,272 | -0.08(-2.40%) |
May 23, 2019 | 3.300 | 3.510 | 3.300 | 3.340 | 3,188,998 | +0.08(+2.45%) |
May 22, 2019 | 3.400 | 3.460 | 3.250 | 3.260 | 1,730,958 | -0.14(-4.12%) |
May 21, 2019 | 3.410 | 3.450 | 3.340 | 3.400 | 2,431,050 | -0.07(-2.02%) |
May 17, 2019 | 3.470 | 3.470 | 3.470 | 0 | -0.03(-0.86%) | |
May 16, 2019 | 3.220 | 3.650 | 3.180 | 3.500 | 4,213,121 | +0.30(+9.37%) |
May 15, 2019 | 3.200 | 3.270 | 3.170 | 3.200 | 2,114,588 | +0.01(+0.31%) |
May 14, 2019 | 3.320 | 3.320 | 3.160 | 3.190 | 1,365,231 | -0.13(-3.92%) |
May 13, 2019 | 3.250 | 3.330 | 3.160 | 3.320 | 2,698,963 | +0.13(+4.08%) |
May 10, 2019 | 3.350 | 3.350 | 3.180 | 3.190 | 1,909,821 | -0.14(-4.20%) |
May 09, 2019 | 3.230 | 3.360 | 3.150 | 3.330 | 2,365,313 | +0.12(+3.74%) |
May 08, 2019 | 3.430 | 3.440 | 3.200 | 3.210 | 2,859,717 | -0.20(-5.87%) |
May 07, 2019 | 3.720 | 3.750 | 3.370 | 3.410 | 5,813,787 | -0.49(-12.56%) |
May 06, 2019 | 3.960 | 4.030 | 3.890 | 3.900 | 1,478,807 | -0.06(-1.52%) |
May 03, 2019 | 3.970 | 4.080 | 3.940 | 3.960 | 1,264,637 | +0.04(+1.02%) |
May 02, 2019 | 3.900 | 4.020 | 3.880 | 3.920 | 1,230,170 | -0.07(-1.75%) |