Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.350 | 4.600 | 3.930 | 4.410 | 12,617 | +0.04(+0.92%) |
Jul 30, 2019 | 4.460 | 4.690 | 4.370 | 4.370 | 4,645 | -0.12(-2.67%) |
Jul 29, 2019 | 4.490 | 4.650 | 4.490 | 4.490 | 24,632 | +0.01(+0.22%) |
Jul 26, 2019 | 4.450 | 4.550 | 4.450 | 4.480 | 3,400 | +0.00(+0.00%) |
Jul 25, 2019 | 4.450 | 4.480 | 4.450 | 4.480 | 2,374 | +0.03(+0.67%) |
Jul 24, 2019 | 4.520 | 4.530 | 4.420 | 4.450 | 20,523 | -0.01(-0.31%) |
Jul 23, 2019 | 4.540 | 4.540 | 4.460 | 4.464 | 3,334 | -0.14(-2.96%) |
Jul 22, 2019 | 4.600 | 4.600 | 4.600 | 13 | +0.00(+0.00%) | |
Jul 19, 2019 | 4.600 | 4.600 | 4.600 | 182 | +0.00(+0.00%) | |
Jul 18, 2019 | 4.660 | 4.660 | 4.600 | 4.600 | 5,310 | +0.09(+2.00%) |
Jul 17, 2019 | 4.560 | 4.560 | 4.350 | 4.510 | 21,360 | -0.08(-1.74%) |
Jul 16, 2019 | 4.590 | 4.600 | 4.590 | 4.590 | 1,126 | +0.04(+0.99%) |
Jul 15, 2019 | 4.527 | 4.550 | 4.500 | 4.545 | 4,496 | +0.04(+1.00%) |
Jul 12, 2019 | 4.550 | 4.630 | 4.500 | 4.500 | 7,000 | -0.11(-2.41%) |
Jul 11, 2019 | 4.690 | 4.690 | 4.490 | 4.611 | 5,791 | -0.12(-2.52%) |
Jul 10, 2019 | 4.560 | 4.730 | 4.560 | 4.730 | 11,049 | +0.13(+2.83%) |
Jul 09, 2019 | 4.660 | 4.690 | 4.450 | 4.600 | 17,903 | -0.09(-1.92%) |
Jul 08, 2019 | 4.620 | 4.700 | 4.410 | 4.690 | 25,658 | +0.14(+3.08%) |
Jul 05, 2019 | 4.500 | 4.570 | 4.370 | 4.550 | 22,400 | +0.05(+1.11%) |
Jul 03, 2019 | 4.350 | 4.500 | 4.350 | 4.500 | 4,100 | +0.15(+3.45%) |
Jul 02, 2019 | 4.350 | 4.468 | 4.290 | 4.350 | 21,897 | +0.06(+1.40%) |
Jul 01, 2019 | 4.230 | 4.490 | 4.211 | 4.290 | 15,068 | +0.13(+3.12%) |
Jun 28, 2019 | 4.100 | 4.340 | 4.100 | 4.160 | 19,500 | +0.04(+0.97%) |
Jun 27, 2019 | 4.120 | 4.216 | 4.120 | 4.120 | 5,433 | -0.01(-0.36%) |
Jun 26, 2019 | 4.044 | 4.135 | 4.044 | 4.135 | 3,529 | +0.12(+3.12%) |
Jun 25, 2019 | 4.080 | 4.080 | 4.010 | 4.010 | 8,596 | +0.01(+0.25%) |
Jun 24, 2019 | 3.960 | 4.010 | 3.945 | 4.000 | 10,744 | +0.00(+0.00%) |
Jun 21, 2019 | 4.200 | 4.200 | 3.980 | 4.000 | 20,800 | -0.12(-2.91%) |
Jun 20, 2019 | 4.000 | 4.190 | 4.000 | 4.120 | 1,937 | +0.10(+2.49%) |
Jun 19, 2019 | 4.160 | 4.240 | 4.020 | 4.020 | 833 | -0.19(-4.51%) |
Jun 18, 2019 | 4.220 | 4.300 | 4.060 | 4.210 | 23,703 | +0.01(+0.24%) |
Jun 17, 2019 | 3.950 | 4.390 | 3.950 | 4.200 | 45,716 | +0.30(+7.69%) |
Jun 14, 2019 | 3.800 | 3.900 | 3.753 | 3.900 | 16,900 | +0.09(+2.36%) |
Jun 13, 2019 | 3.720 | 3.880 | 3.700 | 3.810 | 27,561 | +0.03(+0.79%) |
Jun 12, 2019 | 3.840 | 3.840 | 3.780 | 3.780 | 1,363 | +0.13(+3.56%) |
Jun 11, 2019 | 3.690 | 3.832 | 3.580 | 3.650 | 20,113 | +0.13(+3.69%) |
Jun 10, 2019 | 3.480 | 3.750 | 3.480 | 3.520 | 52,129 | -0.03(-0.84%) |
Jun 07, 2019 | 3.550 | 3.550 | 3.450 | 3.550 | 13,500 | +0.00(+0.00%) |
Jun 06, 2019 | 3.645 | 3.645 | 3.460 | 3.550 | 21,430 | -0.01(-0.28%) |
Jun 05, 2019 | 3.710 | 3.720 | 3.500 | 3.560 | 32,194 | -0.19(-4.94%) |
Jun 04, 2019 | 3.950 | 3.980 | 3.720 | 3.745 | 57,958 | -0.21(-5.43%) |
Jun 03, 2019 | 4.000 | 4.000 | 3.950 | 3.960 | 17,377 | -0.09(-2.22%) |
May 31, 2019 | 4.140 | 4.158 | 4.000 | 4.050 | 31,500 | -0.15(-3.57%) |
May 30, 2019 | 4.380 | 4.380 | 4.140 | 4.200 | 17,973 | -0.10(-2.33%) |
May 29, 2019 | 4.300 | 4.300 | 4.290 | 4.300 | 5,575 | +0.00(+0.00%) |
May 28, 2019 | 4.510 | 4.510 | 4.280 | 4.300 | 8,772 | -0.30(-6.52%) |
May 24, 2019 | 4.430 | 4.727 | 4.330 | 4.600 | 15,400 | +0.32(+7.48%) |
May 23, 2019 | 4.260 | 4.332 | 4.260 | 4.280 | 4,867 | +0.02(+0.47%) |
May 22, 2019 | 4.210 | 4.260 | 4.195 | 4.260 | 1,990 | +0.08(+1.91%) |
May 21, 2019 | 4.420 | 4.420 | 4.180 | 4.180 | 1,865 | -0.12(-2.79%) |
May 20, 2019 | 4.400 | 4.450 | 4.300 | 4.300 | 9,864 | -0.10(-2.27%) |
May 17, 2019 | 4.410 | 4.500 | 4.359 | 4.400 | 16,400 | +0.05(+1.15%) |
May 16, 2019 | 4.350 | 4.500 | 4.320 | 4.350 | 9,881 | +0.00(+0.00%) |
May 15, 2019 | 4.300 | 4.780 | 4.220 | 4.350 | 54,176 | +0.10(+2.47%) |
May 14, 2019 | 4.260 | 4.298 | 4.120 | 4.245 | 8,375 | -0.00(-0.12%) |
May 13, 2019 | 4.130 | 4.250 | 4.100 | 4.250 | 19,369 | +0.08(+1.92%) |
May 10, 2019 | 4.250 | 4.250 | 4.110 | 4.170 | 28,100 | +0.05(+1.21%) |
May 09, 2019 | 4.190 | 4.207 | 4.120 | 4.120 | 25,158 | -0.03(-0.73%) |
May 08, 2019 | 4.183 | 4.188 | 4.135 | 4.150 | 7,598 | -0.07(-1.66%) |
May 07, 2019 | 4.330 | 4.330 | 4.100 | 4.220 | 7,271 | -0.08(-1.86%) |
May 06, 2019 | 4.300 | 4.320 | 4.300 | 4.300 | 4,211 | -0.13(-2.93%) |
May 03, 2019 | 4.300 | 4.430 | 4.300 | 4.430 | 17,200 | +0.10(+2.31%) |
May 02, 2019 | 4.360 | 4.370 | 4.300 | 4.330 | 17,759 | +0.01(+0.23%) |