Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.610 | 3.750 | 3.500 | 3.500 | 140,954 | -0.09(-2.51%) |
Jul 30, 2019 | 3.560 | 3.615 | 3.530 | 3.590 | 106,159 | +0.00(+0.00%) |
Jul 29, 2019 | 3.690 | 3.770 | 3.570 | 3.590 | 92,825 | -0.11(-2.97%) |
Jul 26, 2019 | 3.630 | 3.780 | 3.600 | 3.700 | 77,100 | +0.10(+2.78%) |
Jul 25, 2019 | 3.830 | 3.830 | 3.600 | 3.600 | 51,107 | -0.23(-6.01%) |
Jul 24, 2019 | 3.810 | 3.900 | 3.700 | 3.830 | 163,134 | +0.00(+0.00%) |
Jul 23, 2019 | 4.030 | 4.140 | 3.820 | 3.830 | 160,153 | -0.20(-4.96%) |
Jul 22, 2019 | 4.200 | 4.220 | 3.990 | 4.030 | 170,635 | -0.17(-4.05%) |
Jul 19, 2019 | 3.860 | 4.240 | 3.860 | 4.200 | 113,000 | +0.31(+7.97%) |
Jul 18, 2019 | 3.990 | 4.140 | 3.860 | 3.890 | 237,762 | -0.11(-2.75%) |
Jul 17, 2019 | 3.980 | 4.080 | 3.980 | 4.000 | 104,649 | -0.01(-0.25%) |
Jul 16, 2019 | 3.980 | 4.090 | 3.950 | 4.010 | 367,341 | +0.02(+0.50%) |
Jul 15, 2019 | 3.970 | 4.030 | 3.890 | 3.990 | 209,750 | +0.02(+0.50%) |
Jul 12, 2019 | 3.980 | 4.050 | 3.930 | 3.970 | 204,600 | -0.02(-0.50%) |
Jul 11, 2019 | 4.000 | 4.030 | 3.930 | 3.990 | 237,322 | +0.00(+0.00%) |
Jul 10, 2019 | 4.010 | 4.110 | 3.960 | 3.990 | 280,671 | +0.01(+0.25%) |
Jul 09, 2019 | 3.940 | 4.010 | 3.870 | 3.980 | 154,747 | +0.05(+1.27%) |
Jul 08, 2019 | 4.000 | 4.010 | 3.860 | 3.930 | 87,592 | -0.10(-2.48%) |
Jul 05, 2019 | 4.080 | 4.130 | 3.980 | 4.030 | 73,200 | -0.11(-2.66%) |
Jul 03, 2019 | 4.150 | 4.160 | 4.020 | 4.140 | 69,600 | +0.04(+0.98%) |
Jul 02, 2019 | 4.160 | 4.310 | 4.000 | 4.100 | 114,881 | -0.09(-2.15%) |
Jul 01, 2019 | 4.110 | 4.370 | 4.080 | 4.190 | 258,114 | +0.14(+3.46%) |
Jun 28, 2019 | 4.100 | 4.260 | 3.960 | 4.050 | 3,227,100 | -0.03(-0.74%) |
Jun 27, 2019 | 4.050 | 4.250 | 3.950 | 4.080 | 285,836 | +0.05(+1.24%) |
Jun 26, 2019 | 4.260 | 4.270 | 4.010 | 4.030 | 152,637 | -0.24(-5.62%) |
Jun 25, 2019 | 4.050 | 4.400 | 3.980 | 4.270 | 214,334 | +0.23(+5.69%) |
Jun 24, 2019 | 4.150 | 4.270 | 3.930 | 4.040 | 361,983 | -0.10(-2.42%) |
Jun 21, 2019 | 4.150 | 4.240 | 4.040 | 4.140 | 255,900 | -0.05(-1.19%) |
Jun 20, 2019 | 4.180 | 4.285 | 4.070 | 4.190 | 195,226 | +0.06(+1.45%) |
Jun 19, 2019 | 4.070 | 4.280 | 4.020 | 4.130 | 234,613 | +0.04(+0.98%) |
Jun 18, 2019 | 3.970 | 4.150 | 3.880 | 4.090 | 344,565 | +0.17(+4.34%) |
Jun 17, 2019 | 3.890 | 4.170 | 3.810 | 3.920 | 247,936 | +0.08(+2.08%) |
Jun 14, 2019 | 3.900 | 4.040 | 3.790 | 3.840 | 256,900 | -0.06(-1.54%) |
Jun 13, 2019 | 4.230 | 4.230 | 3.860 | 3.900 | 177,407 | -0.33(-7.80%) |
Jun 12, 2019 | 4.020 | 4.270 | 4.020 | 4.230 | 170,174 | +0.10(+2.42%) |
Jun 11, 2019 | 4.300 | 4.430 | 4.030 | 4.130 | 271,308 | -0.14(-3.28%) |
Jun 10, 2019 | 4.320 | 4.440 | 4.150 | 4.270 | 172,141 | -0.04(-0.93%) |
Jun 07, 2019 | 4.000 | 4.400 | 3.880 | 4.310 | 178,800 | +0.32(+8.02%) |
Jun 06, 2019 | 4.010 | 4.070 | 3.880 | 3.990 | 358,347 | +0.00(+0.00%) |
Jun 05, 2019 | 4.020 | 4.230 | 3.880 | 3.990 | 420,301 | -0.03(-0.75%) |
Jun 04, 2019 | 4.050 | 4.050 | 3.860 | 4.020 | 280,626 | +0.04(+1.01%) |
Jun 03, 2019 | 4.180 | 4.240 | 3.870 | 3.980 | 423,651 | -0.35(-8.08%) |
May 31, 2019 | 4.510 | 4.610 | 4.250 | 4.330 | 373,000 | -0.26(-5.66%) |
May 30, 2019 | 4.690 | 4.950 | 4.530 | 4.590 | 164,517 | -0.08(-1.71%) |
May 29, 2019 | 4.680 | 5.180 | 4.520 | 4.670 | 387,229 | -0.07(-1.48%) |
May 28, 2019 | 4.970 | 4.970 | 4.690 | 4.740 | 122,933 | -0.21(-4.24%) |
May 24, 2019 | 5.010 | 5.230 | 4.520 | 4.950 | 115,900 | -0.04(-0.80%) |
May 23, 2019 | 4.880 | 5.230 | 4.540 | 4.990 | 106,817 | +0.05(+1.01%) |
May 22, 2019 | 4.950 | 5.060 | 4.820 | 4.940 | 77,886 | -0.03(-0.60%) |
May 21, 2019 | 4.830 | 5.040 | 4.830 | 4.970 | 137,481 | +0.19(+3.97%) |
May 20, 2019 | 4.630 | 5.010 | 4.460 | 4.780 | 370,395 | +0.11(+2.36%) |
May 17, 2019 | 4.960 | 5.130 | 4.620 | 4.670 | 195,500 | -0.35(-6.97%) |
May 16, 2019 | 6.010 | 6.090 | 5.000 | 5.020 | 331,134 | -0.98(-16.33%) |
May 15, 2019 | 6.270 | 6.300 | 5.590 | 6.000 | 432,716 | -0.30(-4.76%) |
May 14, 2019 | 6.420 | 6.430 | 6.140 | 6.300 | 576,021 | -0.08(-1.25%) |
May 13, 2019 | 6.270 | 6.440 | 6.120 | 6.380 | 163,928 | -0.02(-0.31%) |
May 10, 2019 | 5.900 | 6.600 | 5.440 | 6.400 | 396,300 | +0.49(+8.29%) |
May 09, 2019 | 5.690 | 6.020 | 5.195 | 5.910 | 215,244 | +0.31(+5.54%) |
May 08, 2019 | 5.340 | 5.630 | 5.240 | 5.600 | 54,306 | +0.21(+3.90%) |
May 07, 2019 | 5.150 | 5.490 | 5.150 | 5.390 | 99,372 | +0.11(+2.08%) |
May 06, 2019 | 5.000 | 5.390 | 5.000 | 5.280 | 128,785 | -0.03(-0.56%) |
May 03, 2019 | 4.830 | 5.340 | 4.830 | 5.310 | 233,400 | +0.52(+10.86%) |
May 02, 2019 | 5.060 | 5.240 | 4.680 | 4.790 | 105,850 | -0.27(-5.34%) |