Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.780 | 4.900 | 4.720 | 4.720 | 7,077 | -0.06(-1.26%) |
Jul 30, 2019 | 5.040 | 5.040 | 4.650 | 4.780 | 7,755 | -0.16(-3.24%) |
Jul 29, 2019 | 4.900 | 4.960 | 4.650 | 4.940 | 5,047 | +0.04(+0.82%) |
Jul 26, 2019 | 4.707 | 4.950 | 4.707 | 4.900 | 6,300 | +0.29(+6.29%) |
Jul 25, 2019 | 4.726 | 4.726 | 4.610 | 4.610 | 1,777 | -0.10(-2.12%) |
Jul 24, 2019 | 4.705 | 4.720 | 4.705 | 4.710 | 428 | +0.21(+4.67%) |
Jul 23, 2019 | 4.191 | 4.500 | 4.191 | 4.500 | 1,725 | -0.11(-2.39%) |
Jul 22, 2019 | 4.400 | 4.613 | 4.310 | 4.610 | 2,915 | +0.00(+0.00%) |
Jul 19, 2019 | 4.850 | 4.980 | 4.610 | 4.610 | 3,900 | -0.14(-2.95%) |
Jul 18, 2019 | 4.560 | 5.390 | 4.250 | 4.750 | 27,487 | +0.28(+6.19%) |
Jul 17, 2019 | 4.260 | 4.790 | 4.260 | 4.473 | 7,947 | +0.20(+4.75%) |
Jul 16, 2019 | 4.090 | 4.270 | 4.090 | 4.270 | 4,918 | +0.20(+4.91%) |
Jul 15, 2019 | 4.058 | 4.130 | 4.058 | 4.070 | 2,262 | +0.07(+1.75%) |
Jul 12, 2019 | 4.100 | 4.130 | 4.000 | 4.000 | 4,100 | -0.12(-2.91%) |
Jul 11, 2019 | 4.170 | 4.170 | 4.110 | 4.120 | 7,630 | -0.06(-1.44%) |
Jul 10, 2019 | 3.900 | 4.180 | 3.900 | 4.180 | 8,569 | +0.15(+3.72%) |
Jul 09, 2019 | 3.900 | 4.030 | 3.900 | 4.030 | 2,792 | +0.01(+0.25%) |
Jul 08, 2019 | 4.020 | 4.030 | 4.020 | 4.020 | 1,932 | -0.04(-1.06%) |
Jul 05, 2019 | 3.930 | 4.130 | 3.930 | 4.063 | 4,600 | +0.02(+0.57%) |
Jul 03, 2019 | 4.030 | 4.040 | 3.940 | 4.040 | 3,700 | +0.01(+0.25%) |
Jul 02, 2019 | 3.880 | 4.030 | 3.880 | 4.030 | 835 | +0.09(+2.22%) |
Jul 01, 2019 | 3.810 | 4.050 | 3.780 | 3.942 | 6,544 | -0.11(-2.66%) |
Jun 28, 2019 | 3.759 | 4.050 | 3.759 | 4.050 | 11,100 | +0.10(+2.53%) |
Jun 27, 2019 | 3.840 | 3.950 | 3.840 | 3.950 | 1,562 | +0.15(+3.95%) |
Jun 26, 2019 | 3.780 | 3.930 | 3.780 | 3.800 | 4,284 | -0.05(-1.30%) |
Jun 25, 2019 | 3.930 | 3.940 | 3.645 | 3.850 | 14,041 | -0.08(-2.04%) |
Jun 24, 2019 | 3.950 | 3.950 | 3.875 | 3.930 | 2,439 | +0.11(+2.88%) |
Jun 21, 2019 | 3.920 | 3.990 | 3.820 | 3.820 | 7,100 | +0.07(+1.87%) |
Jun 20, 2019 | 3.770 | 3.940 | 3.750 | 3.750 | 4,192 | -0.07(-1.83%) |
Jun 19, 2019 | 3.730 | 3.830 | 3.730 | 3.820 | 4,833 | +0.11(+2.96%) |
Jun 18, 2019 | 3.713 | 3.764 | 3.487 | 3.710 | 11,850 | +0.06(+1.64%) |
Jun 17, 2019 | 3.730 | 3.730 | 3.630 | 3.650 | 10,260 | -0.08(-2.14%) |
Jun 14, 2019 | 3.730 | 3.770 | 3.700 | 3.730 | 22,300 | +0.01(+0.27%) |
Jun 13, 2019 | 3.590 | 3.740 | 3.590 | 3.720 | 7,791 | +0.17(+4.79%) |
Jun 12, 2019 | 3.520 | 3.670 | 3.520 | 3.550 | 3,347 | -0.03(-0.84%) |
Jun 11, 2019 | 3.530 | 3.580 | 3.460 | 3.580 | 6,434 | +0.00(+0.00%) |
Jun 10, 2019 | 3.530 | 3.580 | 3.520 | 3.580 | 3,574 | +0.10(+2.87%) |
Jun 07, 2019 | 3.480 | 3.520 | 3.470 | 3.480 | 13,600 | -0.06(-1.69%) |
Jun 06, 2019 | 3.510 | 3.580 | 3.510 | 3.540 | 9,670 | +0.00(+0.00%) |
Jun 05, 2019 | 3.470 | 3.540 | 3.417 | 3.540 | 4,685 | +0.11(+3.21%) |
Jun 04, 2019 | 3.630 | 3.630 | 3.417 | 3.430 | 8,523 | -0.21(-5.77%) |
Jun 03, 2019 | 3.290 | 3.730 | 3.290 | 3.640 | 14,158 | +0.15(+4.30%) |
May 31, 2019 | 3.500 | 3.540 | 3.407 | 3.490 | 5,000 | -0.05(-1.41%) |
May 30, 2019 | 3.350 | 3.550 | 3.340 | 3.540 | 4,702 | +0.07(+2.02%) |
May 29, 2019 | 3.520 | 3.540 | 3.350 | 3.470 | 6,013 | -0.11(-3.07%) |
May 28, 2019 | 3.590 | 3.595 | 3.580 | 3.580 | 3,903 | -0.11(-2.98%) |
May 24, 2019 | 3.620 | 3.690 | 3.590 | 3.690 | 4,800 | +0.08(+2.22%) |
May 23, 2019 | 3.610 | 3.610 | 3.610 | 3.610 | 2,588 | +0.00(+0.00%) |
May 22, 2019 | 3.590 | 3.620 | 3.550 | 3.610 | 14,999 | -0.08(-2.17%) |
May 21, 2019 | 3.670 | 3.690 | 3.250 | 3.690 | 12,324 | +0.00(+0.00%) |
May 20, 2019 | 3.580 | 3.690 | 3.497 | 3.690 | 12,575 | +0.04(+1.10%) |
May 17, 2019 | 3.450 | 3.650 | 3.450 | 3.650 | 22,900 | +0.22(+6.41%) |
May 16, 2019 | 3.400 | 3.440 | 3.400 | 3.430 | 545 | +0.04(+1.08%) |
May 15, 2019 | 3.280 | 3.445 | 3.280 | 3.393 | 12,333 | +0.11(+3.46%) |
May 14, 2019 | 3.226 | 3.280 | 3.226 | 3.280 | 479 | +0.04(+1.23%) |
May 13, 2019 | 3.280 | 3.280 | 3.240 | 3.240 | 1,115 | +0.01(+0.37%) |
May 10, 2019 | 3.240 | 3.240 | 3.220 | 3.228 | 1,000 | -0.06(-1.88%) |
May 09, 2019 | 3.240 | 3.300 | 3.240 | 3.290 | 3,723 | +0.04(+1.23%) |
May 08, 2019 | 3.280 | 3.350 | 3.250 | 3.250 | 17,252 | -0.09(-2.69%) |
May 07, 2019 | 3.320 | 3.390 | 3.220 | 3.340 | 39,205 | +0.03(+0.91%) |
May 06, 2019 | 3.300 | 3.460 | 3.300 | 3.310 | 36,402 | -0.02(-0.60%) |
May 03, 2019 | 3.450 | 3.450 | 3.285 | 3.330 | 61,000 | -0.15(-4.31%) |
May 02, 2019 | 3.477 | 3.480 | 3.477 | 3.480 | 681 | +0.01(+0.32%) |