Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.022 | 4.046 | 3.992 | 4.010 | 423,912 | -0.01(-0.30%) |
Jul 30, 2019 | 4.004 | 4.025 | 4.001 | 4.022 | 385,779 | +0.01(+0.30%) |
Jul 29, 2019 | 4.040 | 4.040 | 3.998 | 4.010 | 548,127 | -0.02(-0.60%) |
Jul 26, 2019 | 4.046 | 4.052 | 4.016 | 4.034 | 386,955 | -0.01(-0.15%) |
Jul 25, 2019 | 4.052 | 4.065 | 4.016 | 4.040 | 400,079 | -0.01(-0.30%) |
Jul 24, 2019 | 4.052 | 4.077 | 4.022 | 4.052 | 1,094,388 | +0.01(+0.15%) |
Jul 23, 2019 | 4.046 | 4.095 | 4.028 | 4.046 | 1,751,355 | +0.04(+1.06%) |
Jul 22, 2019 | 3.968 | 4.013 | 3.962 | 4.004 | 613,782 | +0.05(+1.22%) |
Jul 19, 2019 | 3.986 | 3.988 | 3.956 | 3.956 | 583,496 | -0.01(-0.30%) |
Jul 18, 2019 | 3.998 | 4.010 | 3.968 | 3.968 | 464,556 | -0.01(-0.30%) |
Jul 17, 2019 | 4.004 | 4.034 | 3.965 | 3.980 | 839,657 | -0.02(-0.60%) |
Jul 16, 2019 | 3.811 | 4.095 | 3.805 | 4.004 | 3,111,981 | +0.19(+5.07%) |
Jul 15, 2019 | 3.793 | 3.811 | 3.781 | 3.811 | 312,452 | +0.01(+0.32%) |
Jul 12, 2019 | 3.787 | 3.799 | 3.775 | 3.799 | 506,502 | +0.01(+0.32%) |
Jul 11, 2019 | 3.787 | 3.805 | 3.763 | 3.787 | 427,341 | -0.01(-0.16%) |
Jul 10, 2019 | 3.805 | 3.811 | 3.781 | 3.793 | 398,507 | -0.02(-0.48%) |
Jul 09, 2019 | 3.805 | 3.813 | 3.793 | 3.811 | 311,152 | -0.02(-0.47%) |
Jul 08, 2019 | 3.817 | 3.835 | 3.799 | 3.829 | 422,223 | -0.01(-0.31%) |
Jul 05, 2019 | 3.835 | 3.841 | 3.781 | 3.841 | 388,776 | +0.00(+0.00%) |
Jul 03, 2019 | 3.847 | 3.847 | 3.817 | 3.841 | 265,918 | +0.01(+0.32%) |
Jul 02, 2019 | 3.811 | 3.835 | 3.793 | 3.829 | 352,419 | -0.01(-0.31%) |
Jul 01, 2019 | 3.859 | 3.913 | 3.817 | 3.841 | 302,585 | +0.02(+0.63%) |
Jun 28, 2019 | 3.781 | 3.823 | 3.775 | 3.817 | 403,844 | +0.04(+0.96%) |
Jun 27, 2019 | 3.787 | 3.805 | 3.763 | 3.781 | 389,465 | +0.01(+0.32%) |
Jun 26, 2019 | 3.763 | 3.781 | 3.757 | 3.769 | 313,405 | +0.01(+0.16%) |
Jun 25, 2019 | 3.781 | 3.787 | 3.757 | 3.763 | 233,267 | -0.01(-0.32%) |
Jun 24, 2019 | 3.787 | 3.835 | 3.775 | 3.775 | 288,640 | -0.02(-0.64%) |
Jun 21, 2019 | 3.793 | 3.806 | 3.787 | 3.799 | 289,926 | +0.01(+0.16%) |
Jun 20, 2019 | 3.865 | 3.865 | 3.793 | 3.793 | 289,852 | -0.05(-1.26%) |
Jun 19, 2019 | 3.805 | 3.862 | 3.805 | 3.841 | 230,517 | +0.04(+0.95%) |
Jun 18, 2019 | 3.811 | 3.841 | 3.802 | 3.805 | 333,776 | -0.01(-0.16%) |
Jun 17, 2019 | 3.847 | 3.847 | 3.781 | 3.811 | 397,744 | -0.03(-0.79%) |
Jun 14, 2019 | 3.853 | 3.895 | 3.823 | 3.841 | 466,432 | +0.01(+0.32%) |
Jun 13, 2019 | 3.794 | 3.841 | 3.788 | 3.829 | 1,105,068 | +0.04(+0.93%) |
Jun 12, 2019 | 3.817 | 3.817 | 3.770 | 3.794 | 738,704 | -0.02(-0.46%) |
Jun 11, 2019 | 3.817 | 3.847 | 3.806 | 3.811 | 365,426 | -0.01(-0.15%) |
Jun 10, 2019 | 3.817 | 3.847 | 3.808 | 3.817 | 407,776 | +0.00(+0.00%) |
Jun 07, 2019 | 3.847 | 3.857 | 3.794 | 3.817 | 620,836 | -0.03(-0.76%) |
Jun 06, 2019 | 3.829 | 3.860 | 3.829 | 3.847 | 406,765 | +0.02(+0.46%) |
Jun 05, 2019 | 3.853 | 3.888 | 3.806 | 3.829 | 284,523 | -0.01(-0.31%) |
Jun 04, 2019 | 3.841 | 3.870 | 3.823 | 3.841 | 411,693 | +0.03(+0.77%) |
Jun 03, 2019 | 3.811 | 3.853 | 3.808 | 3.811 | 377,918 | +0.00(+0.00%) |
May 31, 2019 | 3.847 | 3.858 | 3.788 | 3.811 | 652,508 | -0.06(-1.52%) |
May 30, 2019 | 3.894 | 3.923 | 3.847 | 3.870 | 460,902 | -0.01(-0.30%) |
May 29, 2019 | 3.911 | 3.917 | 3.870 | 3.882 | 329,341 | -0.05(-1.20%) |
May 28, 2019 | 3.899 | 3.941 | 3.888 | 3.929 | 559,830 | +0.04(+0.90%) |
May 24, 2019 | 3.929 | 3.929 | 3.876 | 3.894 | 223,916 | -0.02(-0.60%) |
May 23, 2019 | 3.894 | 3.917 | 3.864 | 3.917 | 500,481 | +0.03(+0.76%) |
May 22, 2019 | 3.899 | 3.911 | 3.870 | 3.888 | 272,268 | -0.01(-0.15%) |
May 21, 2019 | 3.888 | 3.899 | 3.873 | 3.894 | 374,642 | +0.02(+0.61%) |
May 20, 2019 | 3.870 | 3.882 | 3.858 | 3.870 | 187,945 | +0.00(+0.00%) |
May 17, 2019 | 3.858 | 3.894 | 3.853 | 3.870 | 329,319 | +0.01(+0.30%) |
May 16, 2019 | 3.841 | 3.888 | 3.841 | 3.858 | 392,308 | +0.01(+0.31%) |
May 15, 2019 | 3.864 | 3.882 | 3.829 | 3.847 | 501,307 | -0.01(-0.30%) |
May 14, 2019 | 3.835 | 3.899 | 3.829 | 3.858 | 647,662 | +0.05(+1.39%) |
May 13, 2019 | 3.923 | 3.958 | 3.759 | 3.806 | 1,267,738 | -0.13(-3.28%) |
May 10, 2019 | 3.976 | 3.976 | 3.888 | 3.935 | 1,273,174 | +0.01(+0.30%) |
May 09, 2019 | 4.040 | 4.040 | 3.876 | 3.923 | 1,205,265 | -0.16(-3.88%) |
May 08, 2019 | 4.099 | 4.111 | 4.082 | 4.082 | 502,129 | -0.01(-0.14%) |
May 07, 2019 | 4.093 | 4.120 | 4.076 | 4.087 | 626,232 | +0.00(+0.00%) |
May 06, 2019 | 4.076 | 4.125 | 4.076 | 4.087 | 428,404 | -0.02(-0.57%) |
May 03, 2019 | 4.140 | 4.146 | 4.070 | 4.111 | 1,481,084 | -0.08(-1.82%) |
May 02, 2019 | 4.181 | 4.193 | 4.152 | 4.187 | 368,294 | +0.02(+0.42%) |