Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.129 | 5.157 | 5.036 | 5.073 | 19,003,868 | -0.06(-1.10%) |
Jul 30, 2019 | 5.204 | 5.223 | 5.111 | 5.129 | 43,263,288 | -0.17(-3.19%) |
Jul 29, 2019 | 5.308 | 5.336 | 5.261 | 5.298 | 21,134,714 | -0.01(-0.25%) |
Jul 26, 2019 | 5.283 | 5.330 | 5.228 | 5.311 | 40,952,108 | +0.02(+0.35%) |
Jul 25, 2019 | 5.153 | 5.358 | 5.116 | 5.293 | 99,541,312 | +0.46(+9.41%) |
Jul 24, 2019 | 4.828 | 4.847 | 4.763 | 4.838 | 19,452,086 | +0.04(+0.77%) |
Jul 23, 2019 | 4.801 | 4.810 | 4.763 | 4.801 | 15,573,257 | +0.05(+0.98%) |
Jul 22, 2019 | 4.801 | 4.810 | 4.745 | 4.754 | 29,856,232 | -0.02(-0.39%) |
Jul 19, 2019 | 4.791 | 4.828 | 4.763 | 4.773 | 30,383,560 | +0.00(+0.00%) |
Jul 18, 2019 | 4.791 | 4.810 | 4.736 | 4.773 | 28,966,422 | -0.02(-0.39%) |
Jul 17, 2019 | 4.745 | 4.828 | 4.736 | 4.791 | 45,039,652 | +0.04(+0.78%) |
Jul 16, 2019 | 4.782 | 4.838 | 4.745 | 4.754 | 20,539,768 | +0.02(+0.39%) |
Jul 15, 2019 | 4.745 | 4.754 | 4.708 | 4.736 | 20,127,656 | +0.00(+0.00%) |
Jul 12, 2019 | 4.726 | 4.736 | 4.698 | 4.736 | 21,968,290 | +0.04(+0.79%) |
Jul 11, 2019 | 4.717 | 4.736 | 4.689 | 4.698 | 24,236,022 | +0.00(+0.00%) |
Jul 10, 2019 | 4.698 | 4.717 | 4.671 | 4.698 | 12,322,508 | +0.03(+0.60%) |
Jul 09, 2019 | 4.652 | 4.684 | 4.624 | 4.671 | 17,696,972 | -0.01(-0.20%) |
Jul 08, 2019 | 4.661 | 4.694 | 4.652 | 4.680 | 9,740,296 | -0.02(-0.40%) |
Jul 05, 2019 | 4.726 | 4.726 | 4.661 | 4.698 | 8,738,142 | -0.06(-1.17%) |
Jul 03, 2019 | 4.736 | 4.754 | 4.726 | 4.754 | 8,423,239 | +0.06(+1.19%) |
Jul 02, 2019 | 4.689 | 4.708 | 4.671 | 4.698 | 14,218,801 | +0.03(+0.60%) |
Jul 01, 2019 | 4.680 | 4.680 | 4.643 | 4.671 | 16,428,787 | +0.02(+0.40%) |
Jun 28, 2019 | 4.652 | 4.671 | 4.633 | 4.652 | 16,052,865 | +0.04(+0.80%) |
Jun 27, 2019 | 4.652 | 4.661 | 4.578 | 4.615 | 33,350,300 | -0.05(-1.00%) |
Jun 26, 2019 | 4.689 | 4.708 | 4.652 | 4.661 | 15,388,640 | +0.03(+0.60%) |
Jun 25, 2019 | 4.652 | 4.717 | 4.633 | 4.633 | 24,935,746 | -0.05(-0.99%) |
Jun 24, 2019 | 4.726 | 4.736 | 4.680 | 4.680 | 21,324,822 | -0.11(-2.33%) |
Jun 21, 2019 | 4.763 | 4.810 | 4.754 | 4.791 | 13,858,448 | -0.01(-0.19%) |
Jun 20, 2019 | 4.763 | 4.819 | 4.745 | 4.801 | 18,455,462 | +0.12(+2.58%) |
Jun 19, 2019 | 4.698 | 4.708 | 4.652 | 4.680 | 13,666,088 | +0.03(+0.60%) |
Jun 18, 2019 | 4.680 | 4.698 | 4.633 | 4.652 | 16,516,798 | +0.04(+0.80%) |
Jun 17, 2019 | 4.633 | 4.661 | 4.606 | 4.615 | 13,514,547 | +0.02(+0.40%) |
Jun 14, 2019 | 4.624 | 4.643 | 4.596 | 4.596 | 19,005,678 | -0.12(-2.56%) |
Jun 13, 2019 | 4.736 | 4.736 | 4.680 | 4.717 | 14,761,716 | -0.02(-0.39%) |
Jun 12, 2019 | 4.754 | 4.763 | 4.717 | 4.736 | 13,963,742 | -0.06(-1.16%) |
Jun 11, 2019 | 4.745 | 4.819 | 4.726 | 4.791 | 28,878,602 | +0.17(+3.61%) |
Jun 10, 2019 | 4.689 | 4.708 | 4.606 | 4.624 | 27,721,434 | -0.09(-1.97%) |
Jun 07, 2019 | 4.689 | 4.736 | 4.675 | 4.717 | 17,582,366 | +0.06(+1.20%) |
Jun 06, 2019 | 4.671 | 4.689 | 4.643 | 4.661 | 16,695,662 | -0.03(-0.59%) |
Jun 05, 2019 | 4.708 | 4.708 | 4.633 | 4.689 | 17,019,484 | +0.02(+0.40%) |
Jun 04, 2019 | 4.708 | 4.726 | 4.671 | 4.671 | 24,471,532 | +0.04(+0.80%) |
Jun 03, 2019 | 4.643 | 4.680 | 4.606 | 4.633 | 26,778,052 | -0.06(-1.19%) |
May 31, 2019 | 4.661 | 4.712 | 4.638 | 4.689 | 17,425,236 | -0.04(-0.79%) |
May 30, 2019 | 4.680 | 4.782 | 4.671 | 4.726 | 26,413,756 | +0.05(+0.99%) |
May 29, 2019 | 4.587 | 4.689 | 4.578 | 4.680 | 25,573,570 | +0.03(+0.60%) |
May 28, 2019 | 4.717 | 4.745 | 4.643 | 4.652 | 21,037,134 | -0.10(-2.15%) |
May 24, 2019 | 4.754 | 4.782 | 4.671 | 4.754 | 22,763,520 | +0.14(+3.02%) |
May 23, 2019 | 4.624 | 4.643 | 4.596 | 4.615 | 17,990,648 | -0.14(-2.93%) |
May 22, 2019 | 4.745 | 4.791 | 4.736 | 4.754 | 22,380,844 | +0.07(+1.51%) |
May 21, 2019 | 4.748 | 4.748 | 4.674 | 4.683 | 27,061,436 | +0.02(+0.39%) |
May 20, 2019 | 4.656 | 4.702 | 4.592 | 4.665 | 46,782,692 | +0.13(+2.83%) |
May 17, 2019 | 4.546 | 4.610 | 4.523 | 4.536 | 37,929,700 | -0.02(-0.40%) |
May 16, 2019 | 4.500 | 4.592 | 4.491 | 4.555 | 81,858,448 | +0.17(+3.98%) |
May 15, 2019 | 4.334 | 4.408 | 4.325 | 4.380 | 23,105,960 | +0.00(+0.00%) |
May 14, 2019 | 4.435 | 4.454 | 4.371 | 4.380 | 35,860,880 | -0.05(-1.04%) |
May 13, 2019 | 4.408 | 4.463 | 4.408 | 4.426 | 26,086,846 | -0.10(-2.23%) |
May 10, 2019 | 4.509 | 4.555 | 4.463 | 4.527 | 24,802,392 | -0.02(-0.40%) |
May 09, 2019 | 4.518 | 4.564 | 4.500 | 4.546 | 32,069,426 | -0.03(-0.60%) |
May 08, 2019 | 4.582 | 4.628 | 4.573 | 4.573 | 24,025,522 | -0.06(-1.19%) |
May 07, 2019 | 4.656 | 4.683 | 4.573 | 4.628 | 43,494,888 | -0.09(-1.95%) |
May 06, 2019 | 4.647 | 4.739 | 4.637 | 4.720 | 30,700,266 | -0.04(-0.77%) |
May 03, 2019 | 4.720 | 4.784 | 4.711 | 4.757 | 31,256,062 | -0.01(-0.19%) |
May 02, 2019 | 4.784 | 4.794 | 4.729 | 4.766 | 31,980,916 | -0.03(-0.57%) |