Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.129 | 5.157 | 5.035 | 5.072 | 19,006,378 | -0.06(-1.10%) |
Jul 30, 2019 | 5.204 | 5.222 | 5.110 | 5.129 | 43,269,004 | -0.17(-3.19%) |
Jul 29, 2019 | 5.307 | 5.335 | 5.260 | 5.297 | 21,137,504 | -0.01(-0.25%) |
Jul 26, 2019 | 5.283 | 5.329 | 5.227 | 5.311 | 40,957,512 | +0.02(+0.35%) |
Jul 25, 2019 | 5.153 | 5.357 | 5.116 | 5.292 | 99,554,448 | +0.46(+9.41%) |
Jul 24, 2019 | 4.828 | 4.846 | 4.763 | 4.837 | 19,454,654 | +0.04(+0.77%) |
Jul 23, 2019 | 4.800 | 4.809 | 4.763 | 4.800 | 15,575,313 | +0.05(+0.98%) |
Jul 22, 2019 | 4.800 | 4.809 | 4.744 | 4.753 | 29,860,174 | -0.02(-0.39%) |
Jul 19, 2019 | 4.791 | 4.828 | 4.763 | 4.772 | 30,387,570 | +0.00(+0.00%) |
Jul 18, 2019 | 4.791 | 4.809 | 4.735 | 4.772 | 28,970,244 | -0.02(-0.39%) |
Jul 17, 2019 | 4.744 | 4.828 | 4.735 | 4.791 | 45,045,600 | +0.04(+0.78%) |
Jul 16, 2019 | 4.781 | 4.837 | 4.744 | 4.753 | 20,542,480 | +0.02(+0.39%) |
Jul 15, 2019 | 4.744 | 4.753 | 4.707 | 4.735 | 20,130,312 | +0.00(+0.00%) |
Jul 12, 2019 | 4.726 | 4.735 | 4.698 | 4.735 | 21,971,190 | +0.04(+0.79%) |
Jul 11, 2019 | 4.716 | 4.735 | 4.689 | 4.698 | 24,239,222 | +0.00(+0.00%) |
Jul 10, 2019 | 4.698 | 4.716 | 4.670 | 4.698 | 12,324,135 | +0.03(+0.60%) |
Jul 09, 2019 | 4.651 | 4.684 | 4.624 | 4.670 | 17,699,308 | -0.01(-0.20%) |
Jul 08, 2019 | 4.661 | 4.693 | 4.651 | 4.679 | 9,741,582 | -0.02(-0.40%) |
Jul 05, 2019 | 4.726 | 4.726 | 4.661 | 4.698 | 8,739,296 | -0.06(-1.17%) |
Jul 03, 2019 | 4.735 | 4.753 | 4.726 | 4.753 | 8,424,351 | +0.06(+1.19%) |
Jul 02, 2019 | 4.689 | 4.707 | 4.670 | 4.698 | 14,220,678 | +0.03(+0.60%) |
Jul 01, 2019 | 4.679 | 4.679 | 4.642 | 4.670 | 16,430,955 | +0.02(+0.40%) |
Jun 28, 2019 | 4.651 | 4.670 | 4.633 | 4.651 | 16,054,984 | +0.04(+0.80%) |
Jun 27, 2019 | 4.651 | 4.661 | 4.577 | 4.614 | 33,354,702 | -0.05(-1.00%) |
Jun 26, 2019 | 4.689 | 4.707 | 4.651 | 4.661 | 15,390,671 | +0.03(+0.60%) |
Jun 25, 2019 | 4.651 | 4.716 | 4.633 | 4.633 | 24,939,038 | -0.05(-0.99%) |
Jun 24, 2019 | 4.726 | 4.735 | 4.679 | 4.679 | 21,327,636 | -0.11(-2.33%) |
Jun 21, 2019 | 4.763 | 4.809 | 4.753 | 4.791 | 13,860,277 | -0.01(-0.19%) |
Jun 20, 2019 | 4.763 | 4.818 | 4.744 | 4.800 | 18,457,898 | +0.12(+2.58%) |
Jun 19, 2019 | 4.698 | 4.707 | 4.651 | 4.679 | 13,667,891 | +0.03(+0.60%) |
Jun 18, 2019 | 4.679 | 4.698 | 4.633 | 4.651 | 16,518,978 | +0.04(+0.80%) |
Jun 17, 2019 | 4.633 | 4.661 | 4.605 | 4.614 | 13,516,331 | +0.02(+0.40%) |
Jun 14, 2019 | 4.624 | 4.642 | 4.596 | 4.596 | 19,008,186 | -0.12(-2.56%) |
Jun 13, 2019 | 4.735 | 4.735 | 4.679 | 4.716 | 14,763,664 | -0.02(-0.39%) |
Jun 12, 2019 | 4.753 | 4.763 | 4.716 | 4.735 | 13,965,586 | -0.06(-1.16%) |
Jun 11, 2019 | 4.744 | 4.818 | 4.726 | 4.791 | 28,882,414 | +0.17(+3.61%) |
Jun 10, 2019 | 4.689 | 4.707 | 4.605 | 4.624 | 27,725,094 | -0.09(-1.97%) |
Jun 07, 2019 | 4.689 | 4.735 | 4.675 | 4.716 | 17,584,686 | +0.06(+1.20%) |
Jun 06, 2019 | 4.670 | 4.689 | 4.642 | 4.661 | 16,697,866 | -0.03(-0.59%) |
Jun 05, 2019 | 4.707 | 4.707 | 4.633 | 4.689 | 17,021,732 | +0.02(+0.40%) |
Jun 04, 2019 | 4.707 | 4.726 | 4.670 | 4.670 | 24,474,762 | +0.04(+0.80%) |
Jun 03, 2019 | 4.642 | 4.679 | 4.605 | 4.633 | 26,781,588 | -0.06(-1.19%) |
May 31, 2019 | 4.661 | 4.712 | 4.637 | 4.689 | 17,427,536 | -0.04(-0.79%) |
May 30, 2019 | 4.679 | 4.781 | 4.670 | 4.726 | 26,417,242 | +0.05(+0.99%) |
May 29, 2019 | 4.586 | 4.689 | 4.577 | 4.679 | 25,576,946 | +0.03(+0.60%) |
May 28, 2019 | 4.716 | 4.744 | 4.642 | 4.651 | 21,039,912 | -0.10(-2.15%) |
May 24, 2019 | 4.753 | 4.781 | 4.670 | 4.753 | 22,766,524 | +0.14(+3.02%) |
May 23, 2019 | 4.624 | 4.642 | 4.596 | 4.614 | 17,993,022 | -0.14(-2.93%) |
May 22, 2019 | 4.744 | 4.791 | 4.735 | 4.753 | 22,383,798 | +0.07(+1.51%) |
May 21, 2019 | 4.747 | 4.747 | 4.674 | 4.683 | 27,065,008 | +0.02(+0.39%) |
May 20, 2019 | 4.655 | 4.701 | 4.591 | 4.664 | 46,788,872 | +0.13(+2.83%) |
May 17, 2019 | 4.545 | 4.609 | 4.522 | 4.536 | 37,934,708 | -0.02(-0.40%) |
May 16, 2019 | 4.499 | 4.591 | 4.490 | 4.554 | 81,869,256 | +0.17(+3.98%) |
May 15, 2019 | 4.334 | 4.407 | 4.325 | 4.380 | 23,109,012 | +0.00(+0.00%) |
May 14, 2019 | 4.435 | 4.453 | 4.371 | 4.380 | 35,865,616 | -0.05(-1.04%) |
May 13, 2019 | 4.407 | 4.462 | 4.407 | 4.426 | 26,090,290 | -0.10(-2.23%) |
May 10, 2019 | 4.508 | 4.554 | 4.462 | 4.527 | 24,805,668 | -0.02(-0.40%) |
May 09, 2019 | 4.518 | 4.563 | 4.499 | 4.545 | 32,073,662 | -0.03(-0.60%) |
May 08, 2019 | 4.582 | 4.628 | 4.573 | 4.573 | 24,028,694 | -0.06(-1.19%) |
May 07, 2019 | 4.655 | 4.683 | 4.573 | 4.628 | 43,500,632 | -0.09(-1.95%) |
May 06, 2019 | 4.646 | 4.738 | 4.637 | 4.720 | 30,704,320 | -0.04(-0.77%) |
May 03, 2019 | 4.720 | 4.784 | 4.710 | 4.756 | 31,260,190 | -0.01(-0.19%) |
May 02, 2019 | 4.784 | 4.793 | 4.729 | 4.765 | 31,985,140 | -0.03(-0.57%) |