Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.621 | 3.621 | 3.473 | 3.513 | 9,497,426 | -0.11(-3.00%) |
Jul 30, 2019 | 3.562 | 3.631 | 3.552 | 3.621 | 6,087,372 | +0.03(+0.82%) |
Jul 29, 2019 | 3.601 | 3.641 | 3.542 | 3.591 | 5,731,302 | +0.01(+0.28%) |
Jul 26, 2019 | 3.641 | 3.641 | 3.552 | 3.582 | 6,858,787 | -0.03(-0.82%) |
Jul 25, 2019 | 3.621 | 3.641 | 3.552 | 3.611 | 8,627,012 | -0.08(-2.14%) |
Jul 24, 2019 | 3.661 | 3.710 | 3.631 | 3.690 | 5,104,540 | +0.05(+1.35%) |
Jul 23, 2019 | 3.700 | 3.720 | 3.631 | 3.641 | 6,473,500 | -0.03(-0.81%) |
Jul 22, 2019 | 3.700 | 3.759 | 3.641 | 3.670 | 5,389,725 | -0.04(-1.06%) |
Jul 19, 2019 | 3.710 | 3.749 | 3.651 | 3.710 | 8,668,628 | +0.00(+0.00%) |
Jul 18, 2019 | 3.848 | 3.878 | 3.661 | 3.710 | 10,903,993 | -0.15(-3.84%) |
Jul 17, 2019 | 3.947 | 3.957 | 3.848 | 3.858 | 6,778,167 | -0.09(-2.25%) |
Jul 16, 2019 | 4.016 | 4.016 | 3.912 | 3.947 | 4,761,346 | -0.07(-1.72%) |
Jul 15, 2019 | 3.976 | 4.045 | 3.947 | 4.016 | 5,318,160 | +0.05(+1.24%) |
Jul 12, 2019 | 3.996 | 4.065 | 3.961 | 3.966 | 19,797,878 | -0.03(-0.74%) |
Jul 11, 2019 | 3.966 | 4.006 | 3.927 | 3.996 | 8,920,350 | +0.07(+1.76%) |
Jul 10, 2019 | 3.986 | 3.996 | 3.897 | 3.927 | 11,548,464 | -0.03(-0.75%) |
Jul 09, 2019 | 4.193 | 4.233 | 3.952 | 3.957 | 10,043,991 | -0.27(-6.31%) |
Jul 08, 2019 | 4.213 | 4.282 | 4.208 | 4.223 | 3,966,006 | -0.02(-0.47%) |
Jul 05, 2019 | 4.193 | 4.253 | 4.164 | 4.243 | 2,745,217 | +0.05(+1.18%) |
Jul 03, 2019 | 4.262 | 4.272 | 4.183 | 4.193 | 3,529,174 | -0.04(-0.93%) |
Jul 02, 2019 | 4.262 | 4.292 | 4.193 | 4.233 | 3,214,229 | -0.03(-0.69%) |
Jul 01, 2019 | 4.213 | 4.262 | 4.164 | 4.262 | 4,679,359 | +0.08(+1.89%) |
Jun 28, 2019 | 4.183 | 4.203 | 4.095 | 4.183 | 4,335,429 | +0.03(+0.71%) |
Jun 27, 2019 | 4.174 | 4.223 | 4.144 | 4.154 | 5,589,077 | +0.01(+0.24%) |
Jun 26, 2019 | 4.075 | 4.174 | 4.035 | 4.144 | 7,586,368 | +0.09(+2.19%) |
Jun 25, 2019 | 4.075 | 4.109 | 4.026 | 4.055 | 4,253,651 | -0.05(-1.20%) |
Jun 24, 2019 | 4.144 | 4.154 | 4.075 | 4.105 | 1,978,014 | -0.01(-0.24%) |
Jun 21, 2019 | 4.075 | 4.134 | 4.006 | 4.114 | 5,789,930 | +0.04(+0.97%) |
Jun 20, 2019 | 4.154 | 4.193 | 4.055 | 4.075 | 4,543,868 | -0.02(-0.48%) |
Jun 19, 2019 | 4.114 | 4.134 | 4.045 | 4.095 | 6,162,036 | +0.00(+0.00%) |
Jun 18, 2019 | 4.105 | 4.164 | 4.095 | 4.095 | 4,728,990 | +0.05(+1.22%) |
Jun 17, 2019 | 4.105 | 4.105 | 4.006 | 4.045 | 6,414,483 | -0.07(-1.68%) |
Jun 14, 2019 | 4.154 | 4.154 | 4.045 | 4.114 | 4,788,066 | -0.05(-1.18%) |
Jun 13, 2019 | 4.055 | 4.233 | 4.055 | 4.164 | 6,431,113 | +0.11(+2.67%) |
Jun 12, 2019 | 4.104 | 4.133 | 4.050 | 4.055 | 5,162,314 | -0.09(-2.12%) |
Jun 11, 2019 | 4.328 | 4.328 | 4.124 | 4.143 | 7,846,265 | -0.14(-3.19%) |
Jun 10, 2019 | 4.124 | 4.348 | 4.094 | 4.279 | 8,705,643 | +0.25(+6.30%) |
Jun 07, 2019 | 4.036 | 4.080 | 3.997 | 4.026 | 4,013,834 | +0.02(+0.49%) |
Jun 06, 2019 | 4.075 | 4.085 | 3.938 | 4.007 | 9,553,285 | -0.08(-1.91%) |
Jun 05, 2019 | 4.211 | 4.211 | 4.065 | 4.085 | 4,811,899 | -0.10(-2.33%) |
Jun 04, 2019 | 4.065 | 4.260 | 4.055 | 4.182 | 7,275,593 | +0.16(+3.87%) |
Jun 03, 2019 | 4.046 | 4.094 | 3.958 | 4.026 | 6,026,900 | +0.01(+0.24%) |
May 31, 2019 | 3.977 | 4.055 | 3.860 | 4.016 | 9,031,743 | -0.11(-2.60%) |
May 30, 2019 | 4.085 | 4.229 | 4.085 | 4.124 | 4,513,318 | +0.04(+0.95%) |
May 29, 2019 | 3.880 | 4.094 | 3.841 | 4.085 | 8,400,202 | +0.16(+3.97%) |
May 28, 2019 | 4.085 | 4.104 | 3.860 | 3.929 | 11,189,226 | -0.18(-4.28%) |
May 24, 2019 | 4.250 | 4.250 | 4.085 | 4.104 | 5,696,900 | -0.11(-2.55%) |
May 23, 2019 | 4.202 | 4.211 | 4.114 | 4.211 | 5,362,488 | -0.02(-0.46%) |
May 22, 2019 | 4.260 | 4.289 | 4.211 | 4.231 | 3,283,099 | -0.04(-0.91%) |
May 21, 2019 | 4.309 | 4.309 | 4.250 | 4.270 | 2,865,031 | -0.01(-0.23%) |
May 20, 2019 | 4.260 | 4.318 | 4.236 | 4.279 | 2,946,996 | +0.01(+0.23%) |
May 17, 2019 | 4.270 | 4.309 | 4.250 | 4.270 | 6,600,033 | -0.02(-0.45%) |
May 16, 2019 | 4.250 | 4.377 | 4.250 | 4.289 | 5,393,714 | -0.01(-0.23%) |
May 15, 2019 | 4.250 | 4.328 | 4.240 | 4.299 | 4,120,677 | +0.03(+0.68%) |
May 14, 2019 | 4.270 | 4.377 | 4.240 | 4.270 | 7,080,921 | +0.04(+0.92%) |
May 13, 2019 | 4.309 | 4.328 | 4.202 | 4.231 | 5,722,939 | -0.18(-3.98%) |
May 10, 2019 | 4.396 | 4.445 | 4.314 | 4.406 | 6,792,272 | +0.00(+0.00%) |
May 09, 2019 | 4.367 | 4.426 | 4.304 | 4.406 | 9,061,757 | +0.02(+0.44%) |
May 08, 2019 | 4.435 | 4.445 | 4.377 | 4.387 | 4,942,579 | -0.03(-0.66%) |
May 07, 2019 | 4.445 | 4.465 | 4.387 | 4.416 | 4,468,406 | -0.08(-1.74%) |
May 06, 2019 | 4.445 | 4.543 | 4.435 | 4.494 | 3,273,968 | -0.03(-0.65%) |
May 03, 2019 | 4.513 | 4.533 | 4.474 | 4.523 | 4,001,935 | +0.07(+1.53%) |
May 02, 2019 | 4.445 | 4.504 | 4.406 | 4.455 | 6,806,731 | -0.01(-0.22%) |