Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.290 | 4.440 | 4.270 | 4.350 | 176,793 | +0.14(+3.29%) |
Jul 30, 2019 | 4.250 | 4.250 | 4.070 | 4.211 | 198,787 | -0.01(-0.21%) |
Jul 29, 2019 | 4.430 | 4.490 | 4.160 | 4.220 | 100,349 | -0.24(-5.38%) |
Jul 26, 2019 | 4.280 | 4.460 | 4.240 | 4.460 | 129,700 | +0.15(+3.48%) |
Jul 25, 2019 | 4.520 | 4.530 | 4.280 | 4.310 | 93,756 | -0.23(-5.07%) |
Jul 24, 2019 | 4.280 | 4.550 | 4.250 | 4.540 | 173,397 | +0.26(+6.07%) |
Jul 23, 2019 | 4.330 | 4.340 | 4.260 | 4.280 | 129,703 | -0.02(-0.47%) |
Jul 22, 2019 | 4.320 | 4.380 | 4.250 | 4.300 | 87,849 | -0.05(-1.15%) |
Jul 19, 2019 | 4.450 | 4.530 | 4.330 | 4.350 | 195,000 | -0.14(-3.12%) |
Jul 18, 2019 | 4.680 | 4.680 | 4.470 | 4.490 | 83,155 | -0.22(-4.67%) |
Jul 17, 2019 | 4.740 | 4.820 | 4.700 | 4.710 | 123,698 | -0.05(-1.05%) |
Jul 16, 2019 | 4.750 | 4.830 | 4.680 | 4.760 | 308,728 | -0.01(-0.21%) |
Jul 15, 2019 | 4.760 | 4.790 | 4.709 | 4.770 | 50,504 | -0.02(-0.42%) |
Jul 12, 2019 | 4.820 | 4.860 | 4.730 | 4.790 | 86,700 | -0.03(-0.62%) |
Jul 11, 2019 | 4.820 | 4.870 | 4.740 | 4.820 | 93,443 | -0.01(-0.21%) |
Jul 10, 2019 | 4.750 | 4.834 | 4.740 | 4.830 | 63,011 | +0.08(+1.68%) |
Jul 09, 2019 | 4.760 | 4.770 | 4.660 | 4.750 | 146,661 | -0.01(-0.21%) |
Jul 08, 2019 | 4.750 | 4.800 | 4.650 | 4.760 | 64,903 | -0.01(-0.21%) |
Jul 05, 2019 | 4.920 | 4.970 | 4.710 | 4.770 | 92,600 | -0.19(-3.83%) |
Jul 03, 2019 | 4.970 | 4.980 | 4.880 | 4.960 | 59,100 | -0.01(-0.20%) |
Jul 02, 2019 | 4.780 | 4.980 | 4.680 | 4.970 | 168,261 | +0.21(+4.41%) |
Jul 01, 2019 | 4.760 | 4.870 | 4.700 | 4.760 | 178,142 | +0.06(+1.28%) |
Jun 28, 2019 | 4.520 | 4.870 | 4.510 | 4.700 | 4,103,100 | +0.21(+4.68%) |
Jun 27, 2019 | 4.450 | 4.570 | 4.400 | 4.490 | 289,563 | +0.04(+0.90%) |
Jun 26, 2019 | 4.240 | 4.455 | 4.240 | 4.450 | 166,402 | +0.21(+4.95%) |
Jun 25, 2019 | 4.330 | 4.380 | 4.230 | 4.240 | 126,678 | -0.10(-2.30%) |
Jun 24, 2019 | 4.440 | 4.480 | 4.300 | 4.340 | 126,112 | -0.09(-2.03%) |
Jun 21, 2019 | 4.510 | 4.510 | 4.360 | 4.430 | 72,400 | -0.08(-1.77%) |
Jun 20, 2019 | 4.720 | 4.750 | 4.490 | 4.510 | 107,353 | -0.17(-3.63%) |
Jun 19, 2019 | 4.490 | 4.740 | 4.410 | 4.680 | 176,699 | +0.21(+4.70%) |
Jun 18, 2019 | 4.300 | 4.490 | 4.280 | 4.470 | 123,931 | +0.19(+4.44%) |
Jun 17, 2019 | 4.340 | 4.410 | 4.260 | 4.280 | 94,709 | -0.06(-1.38%) |
Jun 14, 2019 | 4.510 | 4.540 | 4.310 | 4.340 | 69,000 | -0.17(-3.77%) |
Jun 13, 2019 | 4.420 | 4.640 | 4.420 | 4.510 | 127,648 | +0.06(+1.35%) |
Jun 12, 2019 | 4.190 | 4.450 | 4.190 | 4.450 | 195,306 | +0.29(+6.97%) |
Jun 11, 2019 | 4.120 | 4.260 | 4.040 | 4.160 | 320,275 | +0.06(+1.46%) |
Jun 10, 2019 | 4.340 | 4.390 | 4.070 | 4.100 | 216,689 | -0.23(-5.31%) |
Jun 07, 2019 | 4.420 | 4.420 | 4.230 | 4.330 | 161,900 | -0.13(-2.91%) |
Jun 06, 2019 | 4.390 | 4.550 | 4.390 | 4.460 | 116,197 | +0.04(+0.90%) |
Jun 05, 2019 | 4.180 | 4.460 | 4.000 | 4.420 | 320,443 | +0.21(+4.99%) |
Jun 04, 2019 | 4.300 | 4.350 | 4.160 | 4.210 | 262,009 | -0.05(-1.17%) |
Jun 03, 2019 | 4.290 | 4.430 | 4.110 | 4.260 | 197,387 | -0.10(-2.29%) |
May 31, 2019 | 4.560 | 4.640 | 4.350 | 4.360 | 159,400 | -0.25(-5.42%) |
May 30, 2019 | 4.690 | 4.830 | 4.560 | 4.610 | 185,267 | -0.10(-2.12%) |
May 29, 2019 | 5.100 | 5.100 | 4.680 | 4.710 | 278,642 | -0.37(-7.28%) |
May 28, 2019 | 5.110 | 5.180 | 5.050 | 5.080 | 110,767 | +0.00(+0.00%) |
May 24, 2019 | 5.110 | 5.115 | 4.800 | 5.080 | 168,000 | -0.01(-0.20%) |
May 23, 2019 | 5.250 | 5.280 | 5.060 | 5.090 | 144,276 | -0.16(-3.05%) |
May 22, 2019 | 5.350 | 5.463 | 5.180 | 5.250 | 285,048 | -0.12(-2.23%) |
May 21, 2019 | 5.240 | 5.420 | 5.240 | 5.370 | 406,014 | +0.11(+2.09%) |
May 20, 2019 | 5.190 | 5.260 | 5.140 | 5.260 | 120,878 | +0.04(+0.77%) |
May 17, 2019 | 5.260 | 5.290 | 5.039 | 5.220 | 225,500 | -0.08(-1.51%) |
May 16, 2019 | 5.440 | 5.520 | 5.280 | 5.300 | 230,043 | -0.12(-2.21%) |
May 15, 2019 | 5.160 | 5.540 | 5.160 | 5.420 | 255,598 | +0.25(+4.84%) |
May 14, 2019 | 5.080 | 5.180 | 5.030 | 5.170 | 280,666 | +0.08(+1.57%) |
May 13, 2019 | 4.930 | 5.140 | 4.910 | 5.090 | 236,299 | +0.01(+0.20%) |
May 10, 2019 | 5.150 | 5.150 | 5.050 | 5.080 | 481,400 | -0.10(-1.93%) |
May 09, 2019 | 5.190 | 5.245 | 5.070 | 5.180 | 250,627 | -0.05(-0.96%) |
May 08, 2019 | 5.110 | 5.270 | 5.110 | 5.230 | 254,429 | +0.09(+1.75%) |
May 07, 2019 | 4.740 | 5.340 | 4.610 | 5.140 | 345,819 | -0.12(-2.28%) |
May 06, 2019 | 5.420 | 5.420 | 5.180 | 5.260 | 213,532 | -0.15(-2.77%) |
May 03, 2019 | 4.750 | 5.570 | 4.750 | 5.410 | 757,200 | +0.57(+11.78%) |
May 02, 2019 | 4.810 | 4.950 | 4.790 | 4.840 | 131,875 | +0.01(+0.21%) |