Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.870 | 5.060 | 4.710 | 4.790 | 283,357 | -0.07(-1.44%) |
Jul 30, 2019 | 4.710 | 4.918 | 4.680 | 4.860 | 113,535 | +0.08(+1.67%) |
Jul 29, 2019 | 4.860 | 4.880 | 4.550 | 4.780 | 160,926 | -0.09(-1.85%) |
Jul 26, 2019 | 4.630 | 4.980 | 4.601 | 4.870 | 290,600 | +0.28(+6.10%) |
Jul 25, 2019 | 4.410 | 4.720 | 4.260 | 4.590 | 410,777 | +0.07(+1.55%) |
Jul 24, 2019 | 5.110 | 5.110 | 4.400 | 4.520 | 3,451,664 | +0.43(+10.51%) |
Jul 23, 2019 | 4.190 | 4.250 | 4.070 | 4.090 | 155,676 | -0.08(-1.92%) |
Jul 22, 2019 | 4.120 | 4.200 | 4.010 | 4.170 | 38,858 | +0.04(+0.97%) |
Jul 19, 2019 | 4.160 | 4.290 | 4.100 | 4.130 | 51,800 | -0.08(-1.90%) |
Jul 18, 2019 | 4.270 | 4.270 | 4.130 | 4.210 | 34,028 | -0.05(-1.17%) |
Jul 17, 2019 | 4.300 | 4.430 | 4.230 | 4.260 | 43,092 | -0.05(-1.16%) |
Jul 16, 2019 | 4.290 | 4.490 | 4.270 | 4.310 | 68,446 | +0.03(+0.70%) |
Jul 15, 2019 | 4.410 | 4.410 | 4.240 | 4.280 | 39,855 | -0.16(-3.60%) |
Jul 12, 2019 | 4.550 | 4.660 | 4.310 | 4.440 | 60,600 | -0.05(-1.11%) |
Jul 11, 2019 | 4.280 | 4.610 | 4.110 | 4.490 | 159,012 | +0.23(+5.40%) |
Jul 10, 2019 | 4.370 | 4.450 | 4.150 | 4.260 | 86,531 | -0.07(-1.62%) |
Jul 09, 2019 | 4.280 | 4.470 | 4.280 | 4.330 | 74,113 | +0.02(+0.46%) |
Jul 08, 2019 | 4.450 | 4.630 | 4.260 | 4.310 | 86,561 | -0.26(-5.69%) |
Jul 05, 2019 | 4.610 | 4.760 | 4.400 | 4.570 | 32,200 | -0.05(-1.08%) |
Jul 03, 2019 | 4.770 | 4.810 | 4.620 | 4.620 | 33,800 | -0.14(-2.94%) |
Jul 02, 2019 | 4.970 | 5.000 | 4.660 | 4.760 | 83,936 | -0.17(-3.45%) |
Jul 01, 2019 | 5.020 | 5.200 | 4.850 | 4.930 | 163,811 | -0.02(-0.40%) |
Jun 28, 2019 | 4.650 | 5.000 | 4.650 | 4.950 | 862,800 | +0.27(+5.77%) |
Jun 27, 2019 | 4.360 | 4.740 | 4.280 | 4.680 | 159,569 | +0.35(+8.08%) |
Jun 26, 2019 | 4.470 | 4.570 | 4.280 | 4.330 | 42,187 | -0.10(-2.26%) |
Jun 25, 2019 | 4.540 | 4.630 | 4.410 | 4.430 | 41,608 | -0.04(-0.89%) |
Jun 24, 2019 | 4.780 | 4.780 | 4.430 | 4.470 | 86,390 | -0.31(-6.49%) |
Jun 21, 2019 | 4.700 | 4.880 | 4.650 | 4.780 | 59,000 | +0.04(+0.84%) |
Jun 20, 2019 | 4.920 | 4.980 | 4.668 | 4.740 | 69,201 | -0.12(-2.47%) |
Jun 19, 2019 | 4.850 | 5.000 | 4.667 | 4.860 | 81,745 | +0.03(+0.62%) |
Jun 18, 2019 | 5.090 | 5.320 | 4.800 | 4.830 | 156,079 | -0.24(-4.73%) |
Jun 17, 2019 | 4.500 | 5.147 | 4.480 | 5.070 | 195,148 | +0.64(+14.45%) |
Jun 14, 2019 | 4.600 | 4.670 | 4.400 | 4.430 | 98,800 | -0.18(-3.90%) |
Jun 13, 2019 | 4.510 | 4.620 | 4.350 | 4.610 | 117,495 | +0.15(+3.36%) |
Jun 12, 2019 | 4.300 | 4.570 | 4.250 | 4.460 | 73,363 | +0.16(+3.72%) |
Jun 11, 2019 | 4.370 | 4.390 | 4.230 | 4.300 | 124,458 | -0.06(-1.38%) |
Jun 10, 2019 | 4.530 | 4.610 | 4.310 | 4.360 | 100,070 | -0.18(-3.96%) |
Jun 07, 2019 | 4.430 | 4.610 | 4.280 | 4.540 | 98,400 | +0.13(+2.95%) |
Jun 06, 2019 | 4.390 | 4.480 | 4.320 | 4.410 | 59,876 | +0.00(+0.00%) |
Jun 05, 2019 | 4.600 | 4.600 | 4.350 | 4.410 | 61,018 | -0.15(-3.29%) |
Jun 04, 2019 | 4.540 | 4.950 | 4.340 | 4.560 | 122,022 | +0.11(+2.47%) |
Jun 03, 2019 | 4.390 | 4.590 | 4.370 | 4.450 | 96,723 | +0.00(+0.00%) |
May 31, 2019 | 4.500 | 4.560 | 4.332 | 4.450 | 109,100 | -0.15(-3.26%) |
May 30, 2019 | 4.950 | 4.990 | 4.560 | 4.600 | 115,226 | -0.33(-6.69%) |
May 29, 2019 | 5.120 | 5.120 | 4.760 | 4.930 | 119,400 | -0.23(-4.46%) |
May 28, 2019 | 5.160 | 5.320 | 5.090 | 5.160 | 174,464 | -0.02(-0.39%) |
May 24, 2019 | 4.940 | 5.230 | 4.940 | 5.180 | 121,800 | +0.24(+4.86%) |
May 23, 2019 | 5.010 | 5.100 | 4.870 | 4.940 | 117,541 | -0.13(-2.56%) |
May 22, 2019 | 5.030 | 5.140 | 4.910 | 5.070 | 66,056 | +0.00(+0.00%) |
May 21, 2019 | 4.750 | 5.090 | 4.750 | 5.070 | 93,796 | +0.36(+7.64%) |
May 20, 2019 | 4.730 | 4.980 | 4.570 | 4.710 | 156,379 | -0.16(-3.29%) |
May 17, 2019 | 5.050 | 5.080 | 4.810 | 4.870 | 172,900 | -0.25(-4.88%) |
May 16, 2019 | 5.200 | 5.260 | 4.940 | 5.120 | 109,523 | -0.05(-0.97%) |
May 15, 2019 | 5.150 | 5.270 | 4.940 | 5.170 | 122,804 | -0.03(-0.58%) |
May 14, 2019 | 5.390 | 5.410 | 5.160 | 5.200 | 121,484 | -0.18(-3.35%) |
May 13, 2019 | 5.700 | 5.703 | 5.300 | 5.380 | 179,486 | -0.52(-8.81%) |
May 10, 2019 | 5.560 | 5.935 | 5.540 | 5.900 | 157,100 | +0.32(+5.73%) |
May 09, 2019 | 5.500 | 5.630 | 5.350 | 5.580 | 105,592 | +0.01(+0.18%) |
May 08, 2019 | 5.220 | 5.755 | 5.220 | 5.570 | 105,565 | -0.19(-3.30%) |
May 07, 2019 | 5.880 | 6.000 | 5.690 | 5.760 | 78,107 | -0.18(-3.03%) |
May 06, 2019 | 5.740 | 6.000 | 5.610 | 5.940 | 123,912 | +0.15(+2.59%) |
May 03, 2019 | 5.420 | 5.820 | 5.370 | 5.790 | 67,100 | +0.42(+7.82%) |
May 02, 2019 | 5.590 | 5.720 | 5.340 | 5.370 | 143,637 | -0.24(-4.28%) |