Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.810 | 5.050 | 4.620 | 4.700 | 3,105,752 | +0.10(+2.17%) |
Jul 30, 2019 | 4.940 | 5.200 | 4.600 | 4.600 | 502,820 | -0.40(-8.00%) |
Jul 29, 2019 | 5.240 | 5.289 | 4.880 | 5.000 | 402,525 | -0.17(-3.29%) |
Jul 26, 2019 | 5.120 | 5.460 | 5.120 | 5.170 | 700,600 | +0.13(+2.58%) |
Jul 25, 2019 | 4.750 | 5.240 | 4.510 | 5.040 | 1,408,175 | +0.44(+9.57%) |
Jul 24, 2019 | 4.630 | 4.720 | 4.430 | 4.600 | 258,992 | -0.01(-0.22%) |
Jul 23, 2019 | 4.650 | 4.687 | 4.520 | 4.610 | 145,984 | +0.01(+0.22%) |
Jul 22, 2019 | 4.570 | 4.630 | 4.400 | 4.600 | 211,307 | +0.11(+2.45%) |
Jul 19, 2019 | 4.610 | 4.670 | 4.460 | 4.490 | 278,600 | -0.15(-3.23%) |
Jul 18, 2019 | 4.700 | 4.950 | 4.610 | 4.640 | 356,447 | -0.05(-1.07%) |
Jul 17, 2019 | 4.560 | 4.720 | 4.300 | 4.690 | 422,552 | +0.40(+9.32%) |
Jul 16, 2019 | 4.460 | 4.460 | 4.060 | 4.290 | 443,670 | -0.15(-3.38%) |
Jul 15, 2019 | 4.420 | 4.520 | 4.360 | 4.440 | 151,624 | +0.09(+2.07%) |
Jul 12, 2019 | 4.480 | 4.500 | 4.310 | 4.350 | 180,200 | -0.10(-2.25%) |
Jul 11, 2019 | 4.580 | 4.580 | 4.400 | 4.450 | 123,290 | -0.10(-2.20%) |
Jul 10, 2019 | 4.640 | 4.640 | 4.480 | 4.550 | 258,193 | -0.04(-0.87%) |
Jul 09, 2019 | 4.420 | 4.620 | 4.400 | 4.590 | 245,352 | +0.18(+4.08%) |
Jul 08, 2019 | 4.310 | 4.580 | 4.270 | 4.410 | 377,705 | +0.14(+3.28%) |
Jul 05, 2019 | 4.670 | 4.790 | 4.210 | 4.270 | 357,600 | -0.40(-8.57%) |
Jul 03, 2019 | 4.710 | 4.710 | 4.610 | 4.670 | 75,900 | +0.02(+0.43%) |
Jul 02, 2019 | 4.650 | 4.680 | 4.540 | 4.650 | 201,017 | +0.10(+2.20%) |
Jul 01, 2019 | 4.680 | 4.840 | 4.530 | 4.550 | 656,107 | +0.01(+0.22%) |
Jun 28, 2019 | 4.380 | 4.650 | 4.330 | 4.540 | 3,255,200 | +0.21(+4.85%) |
Jun 27, 2019 | 4.300 | 4.360 | 4.210 | 4.330 | 360,130 | +0.04(+0.93%) |
Jun 26, 2019 | 4.600 | 4.600 | 4.100 | 4.290 | 162,391 | +0.22(+5.41%) |
Jun 25, 2019 | 4.220 | 4.380 | 4.040 | 4.070 | 292,956 | -0.15(-3.55%) |
Jun 24, 2019 | 4.360 | 4.380 | 4.220 | 4.220 | 128,692 | -0.15(-3.43%) |
Jun 21, 2019 | 4.400 | 4.430 | 4.210 | 4.370 | 103,700 | -0.01(-0.23%) |
Jun 20, 2019 | 4.440 | 4.490 | 4.150 | 4.380 | 189,130 | -0.01(-0.23%) |
Jun 19, 2019 | 4.420 | 4.480 | 4.390 | 4.390 | 97,868 | +0.00(+0.00%) |
Jun 18, 2019 | 4.600 | 4.600 | 4.360 | 4.390 | 276,689 | -0.19(-4.15%) |
Jun 17, 2019 | 4.740 | 4.760 | 4.520 | 4.580 | 218,074 | -0.14(-2.97%) |
Jun 14, 2019 | 4.800 | 4.805 | 4.501 | 4.720 | 228,600 | -0.05(-1.05%) |
Jun 13, 2019 | 4.580 | 4.850 | 4.495 | 4.770 | 481,425 | +0.20(+4.38%) |
Jun 12, 2019 | 4.470 | 4.640 | 4.460 | 4.570 | 189,721 | +0.11(+2.47%) |
Jun 11, 2019 | 4.590 | 4.614 | 4.320 | 4.460 | 191,586 | -0.12(-2.62%) |
Jun 10, 2019 | 4.230 | 4.710 | 4.180 | 4.580 | 336,506 | +0.37(+8.79%) |
Jun 07, 2019 | 4.100 | 4.290 | 4.080 | 4.210 | 226,000 | +0.14(+3.44%) |
Jun 06, 2019 | 4.090 | 4.390 | 4.058 | 4.070 | 217,610 | -0.03(-0.73%) |
Jun 05, 2019 | 3.980 | 4.200 | 3.930 | 4.100 | 169,564 | +0.17(+4.33%) |
Jun 04, 2019 | 3.720 | 3.990 | 3.720 | 3.930 | 117,588 | +0.21(+5.65%) |
Jun 03, 2019 | 3.950 | 4.030 | 3.700 | 3.720 | 107,953 | -0.22(-5.58%) |
May 31, 2019 | 3.910 | 3.980 | 3.810 | 3.940 | 111,900 | -0.01(-0.25%) |
May 30, 2019 | 3.900 | 3.980 | 3.880 | 3.950 | 154,839 | +0.08(+2.07%) |
May 29, 2019 | 3.940 | 4.070 | 3.820 | 3.870 | 95,465 | -0.07(-1.78%) |
May 28, 2019 | 4.080 | 4.110 | 3.930 | 3.940 | 64,381 | -0.13(-3.19%) |
May 24, 2019 | 3.920 | 4.150 | 3.920 | 4.070 | 154,200 | +0.17(+4.36%) |
May 23, 2019 | 3.810 | 3.929 | 3.600 | 3.900 | 314,221 | +0.02(+0.52%) |
May 22, 2019 | 3.990 | 4.070 | 3.830 | 3.880 | 327,304 | -0.21(-5.13%) |
May 21, 2019 | 4.210 | 4.240 | 4.060 | 4.090 | 114,618 | -0.13(-3.08%) |
May 20, 2019 | 4.150 | 4.380 | 4.108 | 4.220 | 256,978 | +0.07(+1.69%) |
May 17, 2019 | 4.450 | 4.500 | 4.090 | 4.150 | 406,000 | -0.29(-6.53%) |
May 16, 2019 | 4.750 | 4.770 | 4.250 | 4.440 | 671,816 | -0.25(-5.33%) |
May 15, 2019 | 4.450 | 4.793 | 4.370 | 4.690 | 760,453 | +0.21(+4.69%) |
May 14, 2019 | 4.150 | 4.490 | 3.960 | 4.480 | 1,037,986 | +0.36(+8.74%) |
May 13, 2019 | 4.000 | 4.150 | 3.770 | 4.120 | 456,660 | +0.04(+0.98%) |
May 10, 2019 | 3.850 | 4.140 | 3.658 | 4.080 | 644,900 | +0.29(+7.65%) |
May 09, 2019 | 3.900 | 3.960 | 3.640 | 3.790 | 324,745 | -0.08(-2.07%) |
May 08, 2019 | 3.770 | 3.950 | 3.670 | 3.870 | 273,849 | +0.14(+3.75%) |
May 07, 2019 | 3.650 | 3.840 | 3.530 | 3.730 | 202,796 | +0.11(+3.04%) |
May 06, 2019 | 3.740 | 3.760 | 3.540 | 3.620 | 202,913 | -0.14(-3.72%) |
May 03, 2019 | 3.570 | 3.840 | 3.520 | 3.760 | 165,300 | +0.19(+5.47%) |
May 02, 2019 | 3.980 | 4.000 | 3.420 | 3.565 | 432,181 | -0.38(-9.52%) |