Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.799 | 4.863 | 4.729 | 4.806 | 101,383 | -0.03(-0.58%) |
Jul 30, 2019 | 4.750 | 4.834 | 4.750 | 4.834 | 50,219 | +0.03(+0.58%) |
Jul 29, 2019 | 4.813 | 4.827 | 4.806 | 4.806 | 40,657 | -0.01(-0.29%) |
Jul 26, 2019 | 4.823 | 4.837 | 4.799 | 4.820 | 52,874 | +0.02(+0.44%) |
Jul 25, 2019 | 4.834 | 4.834 | 4.792 | 4.799 | 41,977 | -0.04(-0.87%) |
Jul 24, 2019 | 4.778 | 4.863 | 4.764 | 4.841 | 61,900 | +0.06(+1.17%) |
Jul 23, 2019 | 4.778 | 4.799 | 4.757 | 4.785 | 64,454 | +0.04(+0.89%) |
Jul 22, 2019 | 4.736 | 4.778 | 4.734 | 4.743 | 153,406 | +0.00(+0.07%) |
Jul 19, 2019 | 4.757 | 4.776 | 4.722 | 4.740 | 69,406 | -0.00(-0.07%) |
Jul 18, 2019 | 4.712 | 4.751 | 4.694 | 4.743 | 54,087 | +0.04(+0.75%) |
Jul 17, 2019 | 4.694 | 4.715 | 4.694 | 4.708 | 57,998 | -0.02(-0.37%) |
Jul 16, 2019 | 4.705 | 4.757 | 4.673 | 4.726 | 90,217 | +0.00(+0.07%) |
Jul 15, 2019 | 4.722 | 4.757 | 4.701 | 4.722 | 108,616 | -0.02(-0.37%) |
Jul 12, 2019 | 4.708 | 4.743 | 4.708 | 4.740 | 60,713 | +0.05(+0.97%) |
Jul 11, 2019 | 4.701 | 4.720 | 4.666 | 4.694 | 30,691 | -0.01(-0.15%) |
Jul 10, 2019 | 4.659 | 4.708 | 4.658 | 4.701 | 41,919 | +0.06(+1.21%) |
Jul 09, 2019 | 4.610 | 4.659 | 4.603 | 4.645 | 244,579 | +0.00(+0.00%) |
Jul 08, 2019 | 4.694 | 4.694 | 4.631 | 4.645 | 30,372 | -0.04(-0.91%) |
Jul 05, 2019 | 4.673 | 4.694 | 4.638 | 4.688 | 39,762 | -0.01(-0.13%) |
Jul 03, 2019 | 4.701 | 4.712 | 4.673 | 4.694 | 56,152 | +0.01(+0.15%) |
Jul 02, 2019 | 4.708 | 4.736 | 4.687 | 4.687 | 27,600 | -0.04(-0.74%) |
Jul 01, 2019 | 4.799 | 4.804 | 4.715 | 4.722 | 42,426 | -0.01(-0.15%) |
Jun 28, 2019 | 4.694 | 4.743 | 4.659 | 4.729 | 35,629 | +0.06(+1.35%) |
Jun 27, 2019 | 4.589 | 4.673 | 4.563 | 4.666 | 59,491 | +0.08(+1.84%) |
Jun 26, 2019 | 4.582 | 4.589 | 4.552 | 4.582 | 29,834 | +0.03(+0.62%) |
Jun 25, 2019 | 4.610 | 4.617 | 4.554 | 4.554 | 27,735 | -0.04(-0.76%) |
Jun 24, 2019 | 4.603 | 4.617 | 4.582 | 4.589 | 32,165 | +0.00(+0.00%) |
Jun 21, 2019 | 4.561 | 4.612 | 4.561 | 4.589 | 42,185 | +0.00(+0.00%) |
Jun 20, 2019 | 4.603 | 4.610 | 4.575 | 4.589 | 29,142 | +0.06(+1.40%) |
Jun 19, 2019 | 4.519 | 4.540 | 4.498 | 4.526 | 51,590 | +0.01(+0.31%) |
Jun 18, 2019 | 4.456 | 4.540 | 4.456 | 4.512 | 78,050 | +0.06(+1.42%) |
Jun 17, 2019 | 4.456 | 4.475 | 4.449 | 4.449 | 28,354 | +0.00(+0.00%) |
Jun 14, 2019 | 4.456 | 4.466 | 4.442 | 4.449 | 130,262 | -0.03(-0.70%) |
Jun 13, 2019 | 4.526 | 4.537 | 4.413 | 4.480 | 101,118 | +0.00(+0.01%) |
Jun 12, 2019 | 4.493 | 4.500 | 4.466 | 4.480 | 162,106 | -0.01(-0.31%) |
Jun 11, 2019 | 4.521 | 4.539 | 4.493 | 4.493 | 53,088 | -0.01(-0.31%) |
Jun 10, 2019 | 4.514 | 4.569 | 4.493 | 4.507 | 68,866 | +0.01(+0.31%) |
Jun 07, 2019 | 4.487 | 4.528 | 4.480 | 4.493 | 133,493 | +0.00(+0.08%) |
Jun 06, 2019 | 4.466 | 4.507 | 4.446 | 4.490 | 101,816 | +0.04(+0.85%) |
Jun 05, 2019 | 4.466 | 4.535 | 4.411 | 4.452 | 121,960 | -0.01(-0.31%) |
Jun 04, 2019 | 4.376 | 4.473 | 4.376 | 4.466 | 98,268 | +0.10(+2.21%) |
Jun 03, 2019 | 4.342 | 4.404 | 4.342 | 4.369 | 43,707 | +0.03(+0.79%) |
May 31, 2019 | 4.349 | 4.349 | 4.314 | 4.335 | 49,624 | -0.04(-0.94%) |
May 30, 2019 | 4.369 | 4.397 | 4.369 | 4.376 | 20,647 | +0.02(+0.47%) |
May 29, 2019 | 4.431 | 4.466 | 4.349 | 4.356 | 58,653 | -0.07(-1.56%) |
May 28, 2019 | 4.480 | 4.480 | 4.424 | 4.424 | 37,394 | -0.06(-1.23%) |
May 24, 2019 | 4.555 | 4.568 | 4.438 | 4.480 | 84,884 | -0.04(-0.88%) |
May 23, 2019 | 4.542 | 4.555 | 4.514 | 4.519 | 72,960 | -0.06(-1.39%) |
May 22, 2019 | 4.597 | 4.617 | 4.583 | 4.583 | 40,972 | -0.03(-0.75%) |
May 21, 2019 | 4.597 | 4.617 | 4.558 | 4.617 | 55,736 | +0.06(+1.36%) |
May 20, 2019 | 4.590 | 4.593 | 4.514 | 4.555 | 50,486 | -0.04(-0.90%) |
May 17, 2019 | 4.611 | 4.645 | 4.593 | 4.597 | 44,401 | -0.03(-0.74%) |
May 16, 2019 | 4.617 | 4.650 | 4.604 | 4.631 | 95,916 | +0.01(+0.30%) |
May 15, 2019 | 4.611 | 4.637 | 4.576 | 4.617 | 268,864 | -0.03(-0.59%) |
May 14, 2019 | 4.659 | 4.679 | 4.597 | 4.645 | 61,338 | +0.03(+0.60%) |
May 13, 2019 | 4.700 | 4.700 | 4.617 | 4.617 | 33,535 | -0.12(-2.62%) |
May 10, 2019 | 4.724 | 4.742 | 4.696 | 4.742 | 21,620 | -0.01(-0.15%) |
May 09, 2019 | 4.769 | 4.770 | 4.716 | 4.748 | 70,031 | -0.03(-0.72%) |
May 08, 2019 | 4.797 | 4.824 | 4.783 | 4.783 | 71,458 | +0.00(+0.00%) |
May 07, 2019 | 4.797 | 4.803 | 4.755 | 4.783 | 78,678 | -0.07(-1.42%) |
May 06, 2019 | 4.790 | 4.852 | 4.790 | 4.852 | 75,113 | +0.03(+0.57%) |
May 03, 2019 | 4.797 | 4.824 | 4.779 | 4.824 | 54,413 | +0.06(+1.16%) |
May 02, 2019 | 4.817 | 4.817 | 4.673 | 4.769 | 259,486 | -0.05(-1.00%) |