Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.681 | 4.828 | 4.642 | 4.658 | 888,324 | -0.01(-0.17%) |
Jul 30, 2019 | 4.596 | 4.689 | 4.519 | 4.666 | 556,239 | +0.03(+0.67%) |
Jul 29, 2019 | 4.689 | 4.712 | 4.596 | 4.635 | 856,197 | -0.01(-0.17%) |
Jul 26, 2019 | 4.542 | 4.704 | 4.527 | 4.642 | 1,099,370 | +0.12(+2.74%) |
Jul 25, 2019 | 4.635 | 4.874 | 4.472 | 4.519 | 1,087,224 | +0.02(+0.52%) |
Jul 24, 2019 | 4.326 | 4.503 | 4.326 | 4.496 | 659,068 | +0.19(+4.30%) |
Jul 23, 2019 | 4.156 | 4.326 | 4.112 | 4.310 | 403,661 | +0.22(+5.28%) |
Jul 22, 2019 | 4.148 | 4.194 | 4.059 | 4.094 | 338,791 | -0.11(-2.57%) |
Jul 19, 2019 | 4.333 | 4.349 | 4.194 | 4.202 | 470,973 | -0.15(-3.37%) |
Jul 18, 2019 | 4.311 | 4.356 | 4.273 | 4.349 | 544,557 | +0.02(+0.53%) |
Jul 17, 2019 | 4.227 | 4.326 | 4.197 | 4.326 | 578,692 | +0.11(+2.70%) |
Jul 16, 2019 | 4.197 | 4.235 | 4.182 | 4.212 | 379,837 | +0.01(+0.18%) |
Jul 15, 2019 | 4.235 | 4.250 | 4.163 | 4.205 | 269,047 | -0.02(-0.54%) |
Jul 12, 2019 | 4.152 | 4.243 | 4.144 | 4.227 | 520,052 | +0.06(+1.46%) |
Jul 11, 2019 | 4.182 | 4.205 | 4.136 | 4.167 | 417,506 | +0.00(+0.00%) |
Jul 10, 2019 | 4.189 | 4.205 | 4.159 | 4.167 | 388,986 | -0.01(-0.18%) |
Jul 09, 2019 | 4.174 | 4.182 | 4.144 | 4.174 | 354,131 | +0.00(+0.00%) |
Jul 08, 2019 | 4.159 | 4.197 | 4.121 | 4.174 | 488,421 | +0.02(+0.36%) |
Jul 05, 2019 | 4.076 | 4.167 | 4.068 | 4.159 | 287,234 | +0.09(+2.24%) |
Jul 03, 2019 | 4.045 | 4.083 | 4.024 | 4.068 | 295,271 | +0.02(+0.56%) |
Jul 02, 2019 | 4.038 | 4.060 | 3.977 | 4.045 | 267,893 | +0.02(+0.38%) |
Jul 01, 2019 | 3.939 | 4.038 | 3.939 | 4.030 | 466,520 | +0.14(+3.51%) |
Jun 28, 2019 | 3.871 | 3.924 | 3.871 | 3.893 | 643,906 | +0.03(+0.79%) |
Jun 27, 2019 | 3.825 | 3.878 | 3.825 | 3.863 | 270,355 | +0.05(+1.19%) |
Jun 26, 2019 | 3.802 | 3.863 | 3.787 | 3.818 | 222,826 | +0.05(+1.21%) |
Jun 25, 2019 | 3.818 | 3.863 | 3.742 | 3.772 | 391,653 | -0.06(-1.58%) |
Jun 24, 2019 | 3.893 | 3.934 | 3.818 | 3.833 | 432,624 | -0.08(-1.94%) |
Jun 21, 2019 | 3.924 | 3.954 | 3.886 | 3.909 | 419,652 | -0.04(-0.96%) |
Jun 20, 2019 | 3.985 | 4.026 | 3.924 | 3.947 | 269,555 | +0.02(+0.39%) |
Jun 19, 2019 | 3.939 | 3.992 | 3.916 | 3.931 | 224,423 | -0.03(-0.77%) |
Jun 18, 2019 | 3.977 | 4.058 | 3.939 | 3.962 | 412,736 | +0.02(+0.38%) |
Jun 17, 2019 | 3.848 | 3.969 | 3.840 | 3.947 | 316,699 | +0.10(+2.56%) |
Jun 14, 2019 | 3.871 | 3.878 | 3.833 | 3.848 | 183,408 | -0.04(-0.98%) |
Jun 13, 2019 | 3.924 | 3.950 | 3.874 | 3.886 | 250,251 | -0.02(-0.39%) |
Jun 12, 2019 | 3.909 | 3.947 | 3.878 | 3.901 | 298,299 | -0.05(-1.34%) |
Jun 11, 2019 | 3.947 | 3.977 | 3.909 | 3.954 | 249,683 | +0.03(+0.77%) |
Jun 10, 2019 | 3.856 | 3.954 | 3.856 | 3.924 | 235,980 | +0.05(+1.37%) |
Jun 07, 2019 | 3.863 | 3.916 | 3.833 | 3.871 | 259,697 | +0.00(+0.00%) |
Jun 06, 2019 | 3.909 | 3.931 | 3.810 | 3.871 | 220,244 | -0.01(-0.20%) |
Jun 05, 2019 | 3.916 | 3.954 | 3.848 | 3.878 | 239,337 | -0.05(-1.35%) |
Jun 04, 2019 | 3.878 | 3.969 | 3.818 | 3.931 | 441,135 | +0.06(+1.57%) |
Jun 03, 2019 | 3.878 | 3.947 | 3.840 | 3.871 | 334,588 | -0.02(-0.39%) |
May 31, 2019 | 3.916 | 3.947 | 3.840 | 3.886 | 346,921 | -0.08(-2.10%) |
May 30, 2019 | 4.015 | 4.060 | 3.947 | 3.969 | 311,906 | -0.05(-1.13%) |
May 29, 2019 | 3.954 | 4.022 | 3.954 | 4.015 | 254,554 | -0.01(-0.19%) |
May 28, 2019 | 3.977 | 4.068 | 3.977 | 4.022 | 311,470 | +0.05(+1.34%) |
May 24, 2019 | 3.969 | 4.000 | 3.886 | 3.969 | 642,588 | +0.00(+0.00%) |
May 23, 2019 | 4.159 | 4.159 | 3.924 | 3.969 | 718,437 | -0.26(-6.10%) |
May 22, 2019 | 4.288 | 4.318 | 4.182 | 4.227 | 549,508 | -0.11(-2.45%) |
May 21, 2019 | 4.326 | 4.372 | 4.318 | 4.334 | 232,268 | +0.01(+0.18%) |
May 20, 2019 | 4.402 | 4.402 | 4.318 | 4.326 | 339,795 | -0.09(-2.06%) |
May 17, 2019 | 4.281 | 4.429 | 4.281 | 4.417 | 627,831 | +0.08(+1.93%) |
May 16, 2019 | 4.288 | 4.379 | 4.288 | 4.334 | 218,970 | +0.04(+0.88%) |
May 15, 2019 | 4.288 | 4.315 | 4.258 | 4.296 | 361,111 | -0.05(-1.05%) |
May 14, 2019 | 4.311 | 4.353 | 4.281 | 4.341 | 236,585 | +0.05(+1.06%) |
May 13, 2019 | 4.318 | 4.372 | 4.250 | 4.296 | 433,492 | -0.11(-2.41%) |
May 10, 2019 | 4.356 | 4.417 | 4.330 | 4.402 | 307,789 | +0.03(+0.69%) |
May 09, 2019 | 4.372 | 4.402 | 4.326 | 4.372 | 254,767 | -0.04(-0.86%) |
May 08, 2019 | 4.379 | 4.467 | 4.334 | 4.410 | 326,077 | +0.04(+0.87%) |
May 07, 2019 | 4.417 | 4.516 | 4.334 | 4.372 | 411,653 | -0.11(-2.54%) |
May 06, 2019 | 4.577 | 4.577 | 4.455 | 4.485 | 377,992 | -0.18(-3.90%) |
May 03, 2019 | 4.569 | 4.675 | 4.554 | 4.668 | 429,929 | +0.13(+2.84%) |
May 02, 2019 | 4.516 | 4.607 | 4.508 | 4.539 | 352,160 | -0.01(-0.17%) |