Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.660 | 4.708 | 4.651 | 4.677 | 1,015,471 | -0.07(-1.47%) |
Jul 30, 2019 | 4.738 | 4.764 | 4.721 | 4.747 | 814,911 | -0.19(-3.87%) |
Jul 29, 2019 | 4.990 | 4.995 | 4.929 | 4.938 | 425,585 | -0.03(-0.70%) |
Jul 26, 2019 | 4.982 | 4.999 | 4.973 | 4.973 | 312,748 | -0.02(-0.35%) |
Jul 25, 2019 | 5.016 | 5.034 | 4.982 | 4.990 | 670,996 | -0.07(-1.37%) |
Jul 24, 2019 | 5.025 | 5.060 | 5.025 | 5.060 | 739,331 | +0.03(+0.52%) |
Jul 23, 2019 | 5.008 | 5.042 | 5.008 | 5.034 | 944,217 | -0.01(-0.17%) |
Jul 22, 2019 | 5.025 | 5.051 | 4.986 | 5.042 | 496,157 | +0.01(+0.17%) |
Jul 19, 2019 | 5.051 | 5.060 | 5.016 | 5.034 | 525,196 | -0.08(-1.53%) |
Jul 18, 2019 | 5.086 | 5.112 | 5.086 | 5.112 | 523,061 | +0.10(+1.91%) |
Jul 17, 2019 | 5.042 | 5.042 | 5.008 | 5.016 | 497,196 | -0.01(-0.17%) |
Jul 16, 2019 | 5.051 | 5.060 | 5.016 | 5.025 | 606,100 | -0.03(-0.69%) |
Jul 15, 2019 | 5.086 | 5.086 | 5.042 | 5.060 | 1,009,547 | -0.04(-0.85%) |
Jul 12, 2019 | 5.129 | 5.138 | 5.095 | 5.103 | 474,701 | +0.03(+0.51%) |
Jul 11, 2019 | 5.060 | 5.112 | 5.060 | 5.077 | 661,652 | +0.04(+0.86%) |
Jul 10, 2019 | 5.042 | 5.069 | 5.016 | 5.034 | 696,220 | +0.00(+0.00%) |
Jul 09, 2019 | 5.034 | 5.060 | 5.016 | 5.034 | 557,454 | +0.04(+0.87%) |
Jul 08, 2019 | 4.990 | 5.016 | 4.982 | 4.990 | 788,759 | -0.03(-0.52%) |
Jul 05, 2019 | 5.016 | 5.051 | 4.983 | 5.016 | 627,107 | +0.03(+0.70%) |
Jul 03, 2019 | 4.990 | 4.999 | 4.964 | 4.982 | 358,412 | +0.03(+0.70%) |
Jul 02, 2019 | 4.956 | 4.982 | 4.947 | 4.947 | 630,630 | -0.03(-0.52%) |
Jul 01, 2019 | 4.990 | 4.999 | 4.947 | 4.973 | 597,280 | +0.03(+0.70%) |
Jun 28, 2019 | 4.903 | 4.942 | 4.903 | 4.938 | 547,166 | +0.03(+0.53%) |
Jun 27, 2019 | 4.903 | 4.921 | 4.886 | 4.912 | 1,216,239 | +0.03(+0.53%) |
Jun 26, 2019 | 4.851 | 4.903 | 4.843 | 4.886 | 700,503 | +0.07(+1.44%) |
Jun 25, 2019 | 4.834 | 4.851 | 4.816 | 4.816 | 713,003 | +0.00(+0.00%) |
Jun 24, 2019 | 4.843 | 4.877 | 4.812 | 4.816 | 584,636 | -0.02(-0.36%) |
Jun 21, 2019 | 4.860 | 4.873 | 4.812 | 4.834 | 3,130,590 | -0.06(-1.24%) |
Jun 20, 2019 | 4.921 | 4.922 | 4.860 | 4.895 | 866,592 | -0.01(-0.18%) |
Jun 19, 2019 | 4.929 | 4.982 | 4.895 | 4.903 | 1,248,839 | +0.13(+2.73%) |
Jun 18, 2019 | 4.712 | 4.790 | 4.712 | 4.773 | 1,173,347 | +0.02(+0.37%) |
Jun 17, 2019 | 4.782 | 4.799 | 4.747 | 4.756 | 951,708 | +0.04(+0.92%) |
Jun 14, 2019 | 4.747 | 4.747 | 4.712 | 4.712 | 616,410 | -0.09(-1.81%) |
Jun 13, 2019 | 4.816 | 4.843 | 4.782 | 4.799 | 616,513 | +0.03(+0.73%) |
Jun 12, 2019 | 4.834 | 4.834 | 4.756 | 4.764 | 874,897 | -0.10(-1.97%) |
Jun 11, 2019 | 4.851 | 4.877 | 4.843 | 4.860 | 722,354 | +0.02(+0.36%) |
Jun 10, 2019 | 4.834 | 4.857 | 4.825 | 4.843 | 892,944 | +0.03(+0.54%) |
Jun 07, 2019 | 4.808 | 4.843 | 4.799 | 4.816 | 642,635 | +0.02(+0.36%) |
Jun 06, 2019 | 4.808 | 4.825 | 4.773 | 4.799 | 645,400 | -0.02(-0.36%) |
Jun 05, 2019 | 4.851 | 4.851 | 4.799 | 4.816 | 572,861 | -0.11(-2.29%) |
Jun 04, 2019 | 4.877 | 4.938 | 4.877 | 4.929 | 728,651 | +0.18(+3.85%) |
Jun 03, 2019 | 4.738 | 4.769 | 4.721 | 4.747 | 639,154 | -0.01(-0.18%) |
May 31, 2019 | 4.756 | 4.782 | 4.738 | 4.756 | 497,130 | -0.06(-1.26%) |
May 30, 2019 | 4.825 | 4.860 | 4.790 | 4.816 | 780,779 | -0.01(-0.18%) |
May 29, 2019 | 4.799 | 4.825 | 4.782 | 4.825 | 823,132 | +0.00(+0.00%) |
May 28, 2019 | 4.860 | 4.869 | 4.808 | 4.825 | 645,064 | -0.08(-1.60%) |
May 24, 2019 | 4.886 | 4.912 | 4.851 | 4.903 | 559,588 | +0.03(+0.53%) |
May 23, 2019 | 4.816 | 4.903 | 4.808 | 4.877 | 998,081 | +0.03(+0.54%) |
May 22, 2019 | 4.886 | 4.895 | 4.843 | 4.851 | 814,235 | -0.21(-4.12%) |
May 21, 2019 | 5.051 | 5.121 | 5.034 | 5.060 | 1,036,037 | +0.07(+1.39%) |
May 20, 2019 | 5.025 | 5.042 | 4.982 | 4.990 | 873,076 | -0.11(-2.21%) |
May 17, 2019 | 5.121 | 5.138 | 5.095 | 5.103 | 1,802,991 | -0.14(-2.65%) |
May 16, 2019 | 5.208 | 5.269 | 5.208 | 5.242 | 873,619 | +0.03(+0.67%) |
May 15, 2019 | 5.190 | 5.234 | 5.164 | 5.208 | 620,892 | -0.03(-0.66%) |
May 14, 2019 | 5.251 | 5.277 | 5.229 | 5.242 | 751,661 | +0.10(+1.86%) |
May 13, 2019 | 5.208 | 5.213 | 5.147 | 5.147 | 868,005 | -0.23(-4.36%) |
May 10, 2019 | 5.364 | 5.416 | 5.334 | 5.382 | 605,597 | +0.02(+0.32%) |
May 09, 2019 | 5.347 | 5.390 | 5.329 | 5.364 | 663,512 | -0.03(-0.64%) |
May 08, 2019 | 5.382 | 5.434 | 5.368 | 5.399 | 737,264 | +0.00(+0.00%) |
May 07, 2019 | 5.399 | 5.442 | 5.382 | 5.399 | 875,269 | -0.06(-1.11%) |
May 06, 2019 | 5.382 | 5.477 | 5.364 | 5.460 | 615,618 | -0.08(-1.41%) |
May 03, 2019 | 5.434 | 5.573 | 5.434 | 5.538 | 679,788 | +0.08(+1.43%) |
May 02, 2019 | 5.486 | 5.490 | 5.408 | 5.460 | 980,991 | -0.01(-0.16%) |