Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.850 | 4.903 | 4.744 | 4.744 | 12,767 | -0.11(-2.36%) |
Jul 30, 2019 | 4.616 | 4.876 | 4.616 | 4.859 | 7,644 | +0.22(+4.74%) |
Jul 29, 2019 | 4.674 | 4.797 | 4.621 | 4.639 | 23,844 | +0.00(+0.00%) |
Jul 26, 2019 | 4.936 | 4.960 | 4.577 | 4.639 | 124,629 | -0.34(-6.89%) |
Jul 25, 2019 | 4.929 | 4.982 | 4.859 | 4.982 | 6,560 | +0.09(+1.80%) |
Jul 24, 2019 | 4.951 | 4.951 | 4.815 | 4.894 | 14,802 | -0.04(-0.71%) |
Jul 23, 2019 | 4.973 | 4.986 | 4.885 | 4.929 | 25,139 | -0.04(-0.71%) |
Jul 22, 2019 | 4.920 | 5.017 | 4.894 | 4.964 | 9,163 | +0.09(+1.81%) |
Jul 19, 2019 | 4.832 | 4.903 | 4.806 | 4.876 | 19,086 | +0.04(+0.91%) |
Jul 18, 2019 | 4.824 | 4.868 | 4.797 | 4.832 | 6,137 | +0.01(+0.18%) |
Jul 17, 2019 | 5.017 | 5.017 | 4.797 | 4.824 | 16,835 | -0.22(-4.36%) |
Jul 16, 2019 | 5.035 | 5.061 | 4.929 | 5.044 | 5,218 | +0.02(+0.35%) |
Jul 15, 2019 | 5.017 | 5.035 | 4.956 | 5.026 | 16,441 | +0.11(+2.15%) |
Jul 12, 2019 | 4.832 | 4.991 | 4.832 | 4.920 | 9,315 | -0.04(-0.89%) |
Jul 11, 2019 | 4.780 | 4.991 | 4.780 | 4.964 | 16,388 | -0.02(-0.35%) |
Jul 10, 2019 | 4.947 | 4.991 | 4.920 | 4.982 | 13,987 | +0.04(+0.71%) |
Jul 09, 2019 | 4.947 | 5.000 | 4.920 | 4.947 | 10,915 | -0.01(-0.18%) |
Jul 08, 2019 | 4.903 | 5.000 | 4.903 | 4.956 | 8,496 | +0.02(+0.36%) |
Jul 05, 2019 | 4.920 | 5.000 | 4.920 | 4.938 | 6,930 | +0.01(+0.18%) |
Jul 03, 2019 | 4.947 | 4.999 | 4.903 | 4.929 | 16,587 | -0.03(-0.53%) |
Jul 02, 2019 | 4.903 | 5.000 | 4.903 | 4.956 | 6,196 | +0.05(+1.08%) |
Jul 01, 2019 | 4.850 | 4.956 | 4.762 | 4.903 | 33,404 | +0.17(+3.53%) |
Jun 28, 2019 | 4.630 | 4.749 | 4.630 | 4.736 | 20,676 | +0.12(+2.67%) |
Jun 27, 2019 | 4.427 | 4.647 | 4.427 | 4.612 | 37,976 | +0.22(+4.90%) |
Jun 26, 2019 | 4.561 | 4.596 | 4.397 | 4.397 | 45,233 | -0.16(-3.43%) |
Jun 25, 2019 | 4.423 | 4.579 | 4.423 | 4.553 | 42,640 | +0.13(+2.94%) |
Jun 24, 2019 | 4.518 | 4.518 | 4.397 | 4.423 | 25,799 | -0.10(-2.11%) |
Jun 21, 2019 | 4.553 | 4.574 | 4.466 | 4.518 | 52,583 | -0.05(-1.14%) |
Jun 20, 2019 | 4.466 | 4.596 | 4.449 | 4.570 | 39,315 | +0.10(+2.33%) |
Jun 19, 2019 | 4.388 | 4.507 | 4.366 | 4.466 | 38,579 | +0.08(+1.78%) |
Jun 18, 2019 | 4.345 | 4.436 | 4.336 | 4.388 | 67,038 | +0.03(+0.80%) |
Jun 17, 2019 | 4.293 | 4.423 | 4.293 | 4.353 | 12,432 | -0.03(-0.59%) |
Jun 14, 2019 | 4.388 | 4.423 | 4.379 | 4.379 | 10,839 | -0.04(-0.98%) |
Jun 13, 2019 | 4.388 | 4.527 | 4.379 | 4.423 | 40,678 | +0.03(+0.79%) |
Jun 12, 2019 | 4.428 | 4.444 | 4.388 | 4.388 | 2,816 | +0.00(+0.00%) |
Jun 11, 2019 | 4.509 | 4.631 | 4.379 | 4.388 | 20,292 | -0.12(-2.69%) |
Jun 10, 2019 | 4.648 | 4.665 | 4.509 | 4.509 | 22,311 | -0.10(-2.26%) |
Jun 07, 2019 | 4.700 | 4.700 | 4.535 | 4.613 | 14,645 | -0.09(-1.85%) |
Jun 06, 2019 | 4.796 | 4.882 | 4.648 | 4.700 | 7,621 | -0.05(-1.09%) |
Jun 05, 2019 | 4.787 | 4.830 | 4.735 | 4.752 | 10,591 | -0.03(-0.72%) |
Jun 04, 2019 | 4.770 | 4.854 | 4.665 | 4.787 | 45,922 | +0.03(+0.73%) |
Jun 03, 2019 | 4.813 | 4.813 | 4.691 | 4.752 | 39,938 | -0.02(-0.36%) |
May 31, 2019 | 4.697 | 4.804 | 4.692 | 4.770 | 14,645 | -0.03(-0.54%) |
May 30, 2019 | 4.778 | 4.798 | 4.726 | 4.796 | 9,771 | -0.01(-0.18%) |
May 29, 2019 | 4.735 | 4.839 | 4.726 | 4.804 | 16,264 | +0.03(+0.54%) |
May 28, 2019 | 4.813 | 4.813 | 4.683 | 4.778 | 11,596 | +0.01(+0.18%) |
May 24, 2019 | 4.813 | 4.856 | 4.770 | 4.770 | 6,227 | -0.03(-0.72%) |
May 23, 2019 | 4.735 | 4.822 | 4.726 | 4.804 | 18,773 | +0.03(+0.73%) |
May 22, 2019 | 4.900 | 4.900 | 4.726 | 4.770 | 5,911 | -0.12(-2.48%) |
May 21, 2019 | 4.865 | 4.986 | 4.735 | 4.891 | 6,094 | +0.07(+1.44%) |
May 20, 2019 | 4.926 | 4.926 | 4.709 | 4.822 | 15,520 | -0.16(-3.14%) |
May 17, 2019 | 4.934 | 4.978 | 4.796 | 4.978 | 12,338 | +0.03(+0.53%) |
May 16, 2019 | 5.134 | 5.142 | 4.848 | 4.952 | 22,242 | -0.20(-3.95%) |
May 15, 2019 | 5.220 | 5.246 | 5.099 | 5.155 | 13,365 | -0.09(-1.74%) |
May 14, 2019 | 5.299 | 5.299 | 5.160 | 5.246 | 15,665 | -0.04(-0.82%) |
May 13, 2019 | 5.333 | 5.377 | 5.121 | 5.290 | 19,933 | -0.09(-1.61%) |
May 10, 2019 | 5.299 | 5.377 | 5.142 | 5.377 | 21,102 | +0.03(+0.65%) |
May 09, 2019 | 5.246 | 5.368 | 5.084 | 5.342 | 21,062 | +0.09(+1.65%) |
May 08, 2019 | 5.056 | 5.333 | 5.038 | 5.255 | 161,587 | +0.19(+3.77%) |
May 07, 2019 | 5.030 | 5.073 | 4.804 | 5.064 | 34,911 | +0.03(+0.69%) |
May 06, 2019 | 4.674 | 5.099 | 4.518 | 5.030 | 34,782 | +0.35(+7.41%) |
May 03, 2019 | 4.822 | 4.822 | 4.605 | 4.683 | 20,410 | -0.16(-3.40%) |
May 02, 2019 | 4.639 | 4.848 | 4.457 | 4.848 | 33,275 | +0.20(+4.29%) |