Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.065 | 5.120 | 5.020 | 5.080 | 107,997 | +0.00(+0.10%) |
Jul 30, 2019 | 5.060 | 5.080 | 5.000 | 5.075 | 214,288 | -0.01(-0.29%) |
Jul 29, 2019 | 5.060 | 5.090 | 5.040 | 5.090 | 127,641 | +0.08(+1.60%) |
Jul 26, 2019 | 5.060 | 5.120 | 4.970 | 5.010 | 110,400 | -0.04(-0.79%) |
Jul 25, 2019 | 5.045 | 5.070 | 5.010 | 5.050 | 68,779 | -0.05(-0.98%) |
Jul 24, 2019 | 5.020 | 5.100 | 5.012 | 5.100 | 109,039 | -0.16(-3.04%) |
Jul 23, 2019 | 5.200 | 5.280 | 5.165 | 5.260 | 157,511 | +0.08(+1.54%) |
Jul 22, 2019 | 5.140 | 5.190 | 5.100 | 5.180 | 120,135 | +0.04(+0.78%) |
Jul 19, 2019 | 5.160 | 5.180 | 5.140 | 5.140 | 132,300 | -0.02(-0.39%) |
Jul 18, 2019 | 5.100 | 5.180 | 5.100 | 5.160 | 78,305 | +0.04(+0.78%) |
Jul 17, 2019 | 5.150 | 5.190 | 5.100 | 5.120 | 86,422 | -0.03(-0.58%) |
Jul 16, 2019 | 5.060 | 5.160 | 5.055 | 5.150 | 66,409 | +0.09(+1.78%) |
Jul 15, 2019 | 5.015 | 5.070 | 5.000 | 5.060 | 78,534 | +0.04(+0.80%) |
Jul 12, 2019 | 5.000 | 5.060 | 4.970 | 5.020 | 76,100 | +0.02(+0.40%) |
Jul 11, 2019 | 5.020 | 5.030 | 4.950 | 5.000 | 122,574 | -0.02(-0.40%) |
Jul 10, 2019 | 4.995 | 5.060 | 4.950 | 5.020 | 83,141 | +0.03(+0.70%) |
Jul 09, 2019 | 5.015 | 5.030 | 4.950 | 4.985 | 84,074 | -0.06(-1.29%) |
Jul 08, 2019 | 4.965 | 5.060 | 4.965 | 5.050 | 90,100 | +0.07(+1.49%) |
Jul 05, 2019 | 5.005 | 5.030 | 4.950 | 4.976 | 148,400 | -0.05(-1.07%) |
Jul 03, 2019 | 5.050 | 5.050 | 4.980 | 5.030 | 49,000 | -0.03(-0.59%) |
Jul 02, 2019 | 5.070 | 5.080 | 5.038 | 5.060 | 77,048 | -0.03(-0.59%) |
Jul 01, 2019 | 5.090 | 5.120 | 5.060 | 5.090 | 172,289 | +0.13(+2.62%) |
Jun 28, 2019 | 4.982 | 5.000 | 4.920 | 4.960 | 35,900 | +0.04(+0.81%) |
Jun 27, 2019 | 4.900 | 4.970 | 4.900 | 4.920 | 96,567 | +0.03(+0.61%) |
Jun 26, 2019 | 4.880 | 4.900 | 4.860 | 4.890 | 83,548 | +0.09(+1.85%) |
Jun 25, 2019 | 4.920 | 4.920 | 4.796 | 4.801 | 139,707 | -0.12(-2.42%) |
Jun 24, 2019 | 4.950 | 4.950 | 4.900 | 4.920 | 112,704 | -0.02(-0.40%) |
Jun 21, 2019 | 4.955 | 4.955 | 4.900 | 4.940 | 64,200 | -0.04(-0.80%) |
Jun 20, 2019 | 5.000 | 5.000 | 4.900 | 4.980 | 104,203 | -0.01(-0.20%) |
Jun 19, 2019 | 4.900 | 5.000 | 4.860 | 4.990 | 170,938 | +0.12(+2.46%) |
Jun 18, 2019 | 4.830 | 4.900 | 4.830 | 4.870 | 152,288 | +0.04(+0.89%) |
Jun 17, 2019 | 4.825 | 4.850 | 4.780 | 4.827 | 148,335 | +0.08(+1.62%) |
Jun 14, 2019 | 4.705 | 4.751 | 4.670 | 4.750 | 91,800 | +0.04(+0.85%) |
Jun 13, 2019 | 4.750 | 4.760 | 4.690 | 4.710 | 68,955 | +0.05(+1.18%) |
Jun 12, 2019 | 4.650 | 4.720 | 4.650 | 4.655 | 93,124 | +0.00(+0.11%) |
Jun 11, 2019 | 4.630 | 4.690 | 4.630 | 4.650 | 68,043 | +0.03(+0.65%) |
Jun 10, 2019 | 4.640 | 4.690 | 4.620 | 4.620 | 225,096 | -0.03(-0.65%) |
Jun 07, 2019 | 4.655 | 4.700 | 4.630 | 4.650 | 144,600 | +0.04(+0.98%) |
Jun 06, 2019 | 4.630 | 4.630 | 4.600 | 4.605 | 297,751 | -0.10(-2.23%) |
Jun 05, 2019 | 4.740 | 4.740 | 4.680 | 4.710 | 743,581 | +0.01(+0.21%) |
Jun 04, 2019 | 4.665 | 4.710 | 4.520 | 4.700 | 555,199 | -0.01(-0.21%) |
Jun 03, 2019 | 4.705 | 4.750 | 4.660 | 4.710 | 102,699 | -0.03(-0.63%) |
May 31, 2019 | 4.695 | 4.770 | 4.695 | 4.740 | 150,900 | -0.04(-0.84%) |
May 30, 2019 | 4.640 | 4.780 | 4.640 | 4.780 | 79,298 | +0.20(+4.37%) |
May 29, 2019 | 4.550 | 4.630 | 4.550 | 4.580 | 71,581 | +0.04(+0.88%) |
May 28, 2019 | 4.500 | 4.550 | 4.490 | 4.540 | 166,670 | +0.03(+0.67%) |
May 24, 2019 | 4.480 | 4.550 | 4.460 | 4.510 | 44,700 | -0.01(-0.22%) |
May 23, 2019 | 4.525 | 4.570 | 4.451 | 4.520 | 104,602 | -0.15(-3.21%) |
May 22, 2019 | 4.740 | 4.740 | 4.620 | 4.670 | 72,151 | -0.07(-1.48%) |
May 21, 2019 | 4.720 | 4.800 | 4.700 | 4.740 | 86,128 | +0.08(+1.72%) |
May 20, 2019 | 4.700 | 4.700 | 4.650 | 4.660 | 70,358 | -0.04(-0.85%) |
May 17, 2019 | 4.800 | 4.830 | 4.700 | 4.700 | 92,000 | -0.18(-3.69%) |
May 16, 2019 | 4.930 | 4.970 | 4.860 | 4.880 | 122,293 | -0.12(-2.40%) |
May 15, 2019 | 4.870 | 5.000 | 4.870 | 5.000 | 101,503 | +0.18(+3.73%) |
May 14, 2019 | 4.910 | 4.910 | 4.750 | 4.820 | 222,837 | -0.25(-4.93%) |
May 13, 2019 | 5.130 | 5.130 | 5.020 | 5.070 | 154,619 | -0.35(-6.54%) |
May 10, 2019 | 5.480 | 5.480 | 5.380 | 5.425 | 66,200 | +0.02(+0.46%) |
May 09, 2019 | 5.505 | 5.510 | 5.350 | 5.400 | 115,035 | -0.12(-2.17%) |
May 08, 2019 | 5.540 | 5.540 | 5.476 | 5.519 | 48,951 | +0.01(+0.17%) |
May 07, 2019 | 5.600 | 5.650 | 5.500 | 5.510 | 68,296 | -0.08(-1.47%) |
May 06, 2019 | 5.580 | 5.780 | 5.540 | 5.592 | 123,509 | -0.15(-2.58%) |
May 03, 2019 | 5.715 | 5.748 | 5.690 | 5.740 | 61,600 | +0.07(+1.23%) |
May 02, 2019 | 5.650 | 5.727 | 5.650 | 5.670 | 75,592 | -0.03(-0.53%) |