Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.030 | 4.160 | 4.000 | 4.010 | 369,294 | -0.00(-0.12%) |
Jul 30, 2019 | 3.980 | 4.140 | 3.930 | 4.015 | 688,683 | +0.01(+0.37%) |
Jul 29, 2019 | 4.005 | 4.060 | 3.960 | 4.000 | 272,398 | +0.00(+0.00%) |
Jul 26, 2019 | 3.925 | 4.000 | 3.910 | 4.000 | 233,300 | +0.09(+2.30%) |
Jul 25, 2019 | 3.995 | 4.070 | 3.870 | 3.910 | 551,228 | -0.07(-1.88%) |
Jul 24, 2019 | 4.040 | 4.070 | 3.920 | 3.985 | 366,530 | -0.06(-1.56%) |
Jul 23, 2019 | 4.125 | 4.140 | 3.870 | 4.048 | 778,996 | -0.04(-1.03%) |
Jul 22, 2019 | 4.150 | 4.240 | 4.080 | 4.090 | 551,688 | -0.03(-0.73%) |
Jul 19, 2019 | 4.150 | 4.200 | 4.100 | 4.120 | 178,000 | -0.08(-1.90%) |
Jul 18, 2019 | 4.140 | 4.250 | 4.090 | 4.200 | 306,576 | +0.00(+0.00%) |
Jul 17, 2019 | 4.180 | 4.230 | 4.080 | 4.200 | 360,449 | +0.04(+0.96%) |
Jul 16, 2019 | 4.045 | 4.190 | 4.040 | 4.160 | 279,926 | +0.12(+2.97%) |
Jul 15, 2019 | 4.065 | 4.110 | 4.010 | 4.040 | 286,994 | -0.11(-2.65%) |
Jul 12, 2019 | 4.285 | 4.350 | 4.060 | 4.150 | 599,100 | -0.08(-2.01%) |
Jul 11, 2019 | 4.140 | 4.280 | 4.140 | 4.235 | 375,096 | +0.10(+2.29%) |
Jul 10, 2019 | 4.060 | 4.280 | 4.030 | 4.140 | 544,593 | +0.07(+1.72%) |
Jul 09, 2019 | 4.000 | 4.090 | 3.970 | 4.070 | 206,377 | +0.08(+1.88%) |
Jul 08, 2019 | 4.110 | 4.150 | 3.978 | 3.995 | 240,480 | -0.06(-1.60%) |
Jul 05, 2019 | 4.000 | 4.100 | 3.970 | 4.060 | 216,800 | +0.02(+0.62%) |
Jul 03, 2019 | 3.970 | 4.060 | 3.930 | 4.035 | 265,100 | +0.06(+1.64%) |
Jul 02, 2019 | 4.015 | 4.040 | 3.950 | 3.970 | 222,202 | -0.04(-1.00%) |
Jul 01, 2019 | 4.100 | 4.120 | 3.970 | 4.010 | 337,072 | -0.06(-1.35%) |
Jun 28, 2019 | 4.025 | 4.170 | 3.980 | 4.065 | 428,600 | +0.08(+1.88%) |
Jun 27, 2019 | 3.930 | 4.105 | 3.900 | 3.990 | 568,816 | +0.06(+1.53%) |
Jun 26, 2019 | 3.980 | 4.010 | 3.920 | 3.930 | 328,280 | -0.03(-0.72%) |
Jun 25, 2019 | 4.000 | 4.030 | 3.950 | 3.958 | 312,460 | -0.04(-1.04%) |
Jun 24, 2019 | 4.070 | 4.180 | 3.980 | 4.000 | 740,591 | -0.16(-3.78%) |
Jun 21, 2019 | 4.190 | 4.225 | 4.110 | 4.157 | 297,700 | -0.02(-0.55%) |
Jun 20, 2019 | 4.180 | 4.250 | 4.070 | 4.180 | 630,526 | +0.01(+0.24%) |
Jun 19, 2019 | 4.100 | 4.200 | 4.060 | 4.170 | 359,285 | +0.06(+1.58%) |
Jun 18, 2019 | 4.150 | 4.180 | 4.060 | 4.105 | 485,406 | -0.05(-1.32%) |
Jun 17, 2019 | 4.275 | 4.350 | 4.080 | 4.160 | 481,555 | -0.04(-0.95%) |
Jun 14, 2019 | 4.320 | 4.380 | 4.100 | 4.200 | 635,700 | -0.12(-2.78%) |
Jun 13, 2019 | 4.620 | 4.620 | 4.298 | 4.320 | 889,632 | -0.28(-6.09%) |
Jun 12, 2019 | 4.290 | 4.940 | 4.080 | 4.600 | 2,313,332 | +0.40(+9.52%) |
Jun 11, 2019 | 4.350 | 4.370 | 4.160 | 4.200 | 255,639 | -0.16(-3.67%) |
Jun 10, 2019 | 4.150 | 4.430 | 4.150 | 4.360 | 398,166 | +0.22(+5.31%) |
Jun 07, 2019 | 4.010 | 4.150 | 3.950 | 4.140 | 378,400 | +0.11(+2.73%) |
Jun 06, 2019 | 4.190 | 4.240 | 3.950 | 4.030 | 755,275 | -0.09(-2.18%) |
Jun 05, 2019 | 4.110 | 4.200 | 4.030 | 4.120 | 537,102 | +0.04(+0.98%) |
Jun 04, 2019 | 4.050 | 4.290 | 4.050 | 4.080 | 551,412 | +0.02(+0.46%) |
Jun 03, 2019 | 4.320 | 4.370 | 3.920 | 4.061 | 1,970,904 | -0.33(-7.48%) |
May 31, 2019 | 4.600 | 4.600 | 4.350 | 4.390 | 722,000 | -0.24(-5.18%) |
May 30, 2019 | 4.680 | 4.700 | 4.560 | 4.630 | 440,287 | -0.05(-1.07%) |
May 29, 2019 | 4.865 | 4.880 | 4.650 | 4.680 | 407,623 | -0.19(-3.90%) |
May 28, 2019 | 4.930 | 4.980 | 4.760 | 4.870 | 573,597 | -0.03(-0.61%) |
May 24, 2019 | 4.590 | 4.970 | 4.500 | 4.900 | 1,685,400 | +0.37(+8.07%) |
May 23, 2019 | 4.700 | 4.700 | 4.490 | 4.534 | 642,423 | -0.17(-3.53%) |
May 22, 2019 | 4.650 | 4.740 | 4.610 | 4.700 | 377,430 | +0.07(+1.51%) |
May 21, 2019 | 4.725 | 4.785 | 4.610 | 4.630 | 318,765 | -0.03(-0.64%) |
May 20, 2019 | 4.860 | 4.930 | 4.650 | 4.660 | 461,859 | -0.20(-4.12%) |
May 17, 2019 | 4.865 | 5.030 | 4.810 | 4.860 | 523,800 | +0.02(+0.41%) |
May 16, 2019 | 4.750 | 5.080 | 4.750 | 4.840 | 865,477 | +0.17(+3.64%) |
May 15, 2019 | 4.860 | 4.860 | 4.600 | 4.670 | 507,844 | -0.07(-1.48%) |
May 14, 2019 | 4.780 | 4.980 | 4.720 | 4.740 | 436,895 | -0.01(-0.21%) |
May 13, 2019 | 4.820 | 4.880 | 4.580 | 4.750 | 687,513 | -0.19(-3.85%) |
May 10, 2019 | 4.925 | 5.150 | 4.750 | 4.940 | 516,300 | +0.07(+1.44%) |
May 09, 2019 | 4.955 | 5.000 | 4.440 | 4.870 | 2,546,858 | -0.13(-2.60%) |
May 08, 2019 | 5.120 | 5.220 | 4.930 | 5.000 | 971,584 | -0.09(-1.77%) |
May 07, 2019 | 5.340 | 5.360 | 5.045 | 5.090 | 625,828 | -0.25(-4.68%) |
May 06, 2019 | 5.025 | 5.355 | 4.910 | 5.340 | 941,915 | +0.29(+5.74%) |
May 03, 2019 | 5.130 | 5.160 | 4.960 | 5.050 | 997,600 | -0.09(-1.75%) |
May 02, 2019 | 5.175 | 5.200 | 5.020 | 5.140 | 798,121 | -0.05(-0.96%) |