Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.596 | 4.822 | 4.507 | 4.515 | 206,129 | -0.07(-1.58%) |
Jul 30, 2019 | 4.411 | 4.717 | 4.411 | 4.588 | 202,908 | +0.15(+3.27%) |
Jul 29, 2019 | 4.427 | 4.540 | 4.314 | 4.443 | 85,109 | +0.02(+0.36%) |
Jul 26, 2019 | 4.378 | 4.515 | 4.378 | 4.427 | 125,878 | +0.06(+1.29%) |
Jul 25, 2019 | 4.467 | 4.467 | 4.362 | 4.370 | 88,133 | -0.06(-1.45%) |
Jul 24, 2019 | 4.403 | 4.548 | 4.403 | 4.435 | 267,652 | +0.02(+0.37%) |
Jul 23, 2019 | 4.443 | 4.572 | 4.395 | 4.419 | 107,118 | -0.02(-0.36%) |
Jul 22, 2019 | 4.386 | 4.499 | 4.386 | 4.435 | 95,516 | +0.05(+1.10%) |
Jul 19, 2019 | 4.580 | 4.696 | 4.370 | 4.386 | 155,394 | -0.19(-4.23%) |
Jul 18, 2019 | 4.612 | 4.806 | 4.556 | 4.580 | 143,384 | +0.00(+0.00%) |
Jul 17, 2019 | 4.596 | 4.717 | 4.515 | 4.580 | 129,823 | -0.02(-0.35%) |
Jul 16, 2019 | 4.677 | 4.822 | 4.596 | 4.596 | 148,800 | -0.08(-1.72%) |
Jul 15, 2019 | 4.636 | 4.725 | 4.636 | 4.677 | 75,928 | +0.06(+1.22%) |
Jul 12, 2019 | 4.620 | 4.661 | 4.475 | 4.620 | 119,925 | +0.00(+0.00%) |
Jul 11, 2019 | 4.604 | 4.814 | 4.596 | 4.620 | 159,084 | +0.02(+0.53%) |
Jul 10, 2019 | 4.540 | 4.620 | 4.475 | 4.596 | 111,958 | +0.07(+1.60%) |
Jul 09, 2019 | 4.532 | 4.653 | 4.467 | 4.524 | 79,731 | -0.04(-0.88%) |
Jul 08, 2019 | 4.628 | 4.903 | 4.443 | 4.564 | 723,372 | -0.04(-0.88%) |
Jul 05, 2019 | 4.515 | 4.640 | 4.515 | 4.604 | 88,300 | +0.06(+1.42%) |
Jul 03, 2019 | 4.515 | 4.564 | 4.499 | 4.540 | 39,189 | +0.06(+1.44%) |
Jul 02, 2019 | 4.515 | 4.579 | 4.395 | 4.475 | 79,826 | -0.04(-0.89%) |
Jul 01, 2019 | 4.580 | 4.580 | 4.435 | 4.515 | 128,178 | -0.06(-1.41%) |
Jun 28, 2019 | 4.524 | 4.628 | 4.467 | 4.580 | 592,310 | +0.07(+1.61%) |
Jun 27, 2019 | 4.362 | 4.515 | 4.225 | 4.507 | 141,905 | +0.16(+3.71%) |
Jun 26, 2019 | 4.403 | 4.411 | 4.298 | 4.346 | 105,780 | -0.03(-0.74%) |
Jun 25, 2019 | 4.491 | 4.564 | 4.290 | 4.378 | 102,311 | -0.10(-2.34%) |
Jun 24, 2019 | 4.411 | 4.588 | 4.322 | 4.483 | 181,631 | +0.02(+0.54%) |
Jun 21, 2019 | 4.233 | 4.524 | 4.177 | 4.459 | 519,635 | +0.19(+4.54%) |
Jun 20, 2019 | 4.419 | 4.419 | 4.233 | 4.266 | 85,629 | -0.07(-1.67%) |
Jun 19, 2019 | 4.314 | 4.362 | 4.233 | 4.338 | 109,247 | +0.03(+0.75%) |
Jun 18, 2019 | 4.491 | 4.556 | 4.241 | 4.306 | 136,718 | -0.17(-3.78%) |
Jun 17, 2019 | 4.443 | 4.619 | 4.338 | 4.475 | 89,616 | +0.06(+1.46%) |
Jun 14, 2019 | 4.378 | 4.515 | 4.282 | 4.411 | 147,085 | +0.02(+0.37%) |
Jun 13, 2019 | 4.298 | 4.435 | 4.241 | 4.395 | 125,301 | +0.12(+2.83%) |
Jun 12, 2019 | 4.201 | 4.314 | 4.153 | 4.274 | 134,155 | +0.06(+1.53%) |
Jun 11, 2019 | 4.628 | 4.636 | 4.136 | 4.209 | 537,831 | -0.37(-8.10%) |
Jun 10, 2019 | 4.491 | 4.782 | 4.491 | 4.580 | 319,428 | +0.06(+1.25%) |
Jun 07, 2019 | 4.475 | 4.556 | 4.451 | 4.524 | 152,046 | +0.07(+1.63%) |
Jun 06, 2019 | 4.556 | 4.588 | 4.419 | 4.451 | 235,953 | -0.10(-2.13%) |
Jun 05, 2019 | 4.693 | 4.765 | 4.491 | 4.548 | 235,908 | -0.15(-3.09%) |
Jun 04, 2019 | 4.435 | 4.725 | 4.427 | 4.693 | 192,585 | +0.31(+6.99%) |
Jun 03, 2019 | 4.443 | 4.644 | 4.346 | 4.386 | 205,793 | +0.08(+1.87%) |
May 31, 2019 | 4.540 | 4.644 | 4.241 | 4.306 | 143,736 | -0.28(-6.15%) |
May 30, 2019 | 4.677 | 4.717 | 4.499 | 4.588 | 163,153 | -0.08(-1.73%) |
May 29, 2019 | 4.685 | 4.727 | 4.532 | 4.669 | 184,309 | -0.06(-1.19%) |
May 28, 2019 | 4.677 | 4.741 | 4.604 | 4.725 | 325,407 | +0.07(+1.56%) |
May 24, 2019 | 4.717 | 4.782 | 4.588 | 4.653 | 124,762 | -0.04(-0.86%) |
May 23, 2019 | 4.661 | 4.709 | 4.552 | 4.693 | 224,610 | -0.01(-0.17%) |
May 22, 2019 | 4.749 | 4.875 | 4.636 | 4.701 | 154,759 | -0.06(-1.19%) |
May 21, 2019 | 4.798 | 4.999 | 4.636 | 4.757 | 225,731 | +0.15(+3.33%) |
May 20, 2019 | 4.499 | 4.612 | 4.499 | 4.604 | 126,694 | +0.10(+2.33%) |
May 17, 2019 | 4.427 | 4.620 | 4.366 | 4.499 | 111,616 | +0.04(+0.90%) |
May 16, 2019 | 4.532 | 4.725 | 4.403 | 4.459 | 611,135 | -0.10(-2.12%) |
May 15, 2019 | 4.338 | 4.644 | 4.322 | 4.556 | 187,116 | +0.18(+4.05%) |
May 14, 2019 | 4.435 | 4.451 | 4.330 | 4.378 | 196,457 | -0.01(-0.18%) |
May 13, 2019 | 4.443 | 4.524 | 4.370 | 4.386 | 217,595 | -0.14(-3.03%) |
May 10, 2019 | 4.459 | 4.644 | 4.354 | 4.524 | 182,926 | +0.05(+1.08%) |
May 09, 2019 | 4.395 | 4.612 | 4.322 | 4.475 | 100,233 | +0.05(+1.09%) |
May 08, 2019 | 4.395 | 4.451 | 4.354 | 4.427 | 66,130 | +0.02(+0.55%) |
May 07, 2019 | 4.435 | 4.459 | 4.346 | 4.403 | 179,226 | -0.10(-2.15%) |
May 06, 2019 | 4.306 | 4.540 | 4.306 | 4.499 | 108,105 | +0.02(+0.54%) |
May 03, 2019 | 4.241 | 4.483 | 4.241 | 4.475 | 162,959 | +0.26(+6.12%) |
May 02, 2019 | 4.225 | 4.403 | 4.185 | 4.217 | 176,403 | -0.01(-0.19%) |