Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.910 | 5.040 | 4.910 | 5.030 | 444,570 | +0.11(+2.24%) |
Jul 30, 2019 | 4.960 | 4.960 | 4.800 | 4.920 | 427,804 | -0.02(-0.40%) |
Jul 29, 2019 | 4.900 | 4.970 | 4.870 | 4.940 | 1,145,122 | +0.11(+2.28%) |
Jul 26, 2019 | 4.690 | 4.860 | 4.600 | 4.830 | 920,767 | +0.09(+1.90%) |
Jul 25, 2019 | 4.540 | 4.790 | 4.540 | 4.740 | 500,951 | +0.19(+4.18%) |
Jul 24, 2019 | 4.540 | 4.590 | 4.490 | 4.550 | 224,384 | +0.00(+0.00%) |
Jul 23, 2019 | 4.560 | 4.590 | 4.520 | 4.550 | 50,760 | -0.04(-0.87%) |
Jul 22, 2019 | 4.490 | 4.610 | 4.460 | 4.590 | 198,223 | +0.10(+2.23%) |
Jul 19, 2019 | 4.500 | 4.500 | 4.440 | 4.490 | 67,410 | -0.01(-0.22%) |
Jul 18, 2019 | 4.500 | 4.510 | 4.440 | 4.500 | 133,817 | -0.03(-0.66%) |
Jul 17, 2019 | 4.510 | 4.550 | 4.480 | 4.530 | 390,572 | +0.00(+0.00%) |
Jul 16, 2019 | 4.550 | 4.570 | 4.490 | 4.530 | 150,263 | +0.02(+0.44%) |
Jul 15, 2019 | 4.480 | 4.550 | 4.460 | 4.510 | 74,489 | -0.01(-0.22%) |
Jul 12, 2019 | 4.560 | 4.570 | 4.440 | 4.520 | 99,158 | -0.02(-0.44%) |
Jul 11, 2019 | 4.560 | 4.640 | 4.540 | 4.540 | 161,496 | -0.04(-0.87%) |
Jul 10, 2019 | 4.460 | 4.590 | 4.440 | 4.580 | 289,500 | +0.12(+2.69%) |
Jul 09, 2019 | 4.410 | 4.460 | 4.360 | 4.460 | 58,488 | +0.05(+1.13%) |
Jul 08, 2019 | 4.380 | 4.420 | 4.340 | 4.410 | 74,601 | +0.06(+1.38%) |
Jul 05, 2019 | 4.350 | 4.380 | 4.290 | 4.350 | 48,150 | -0.01(-0.23%) |
Jul 04, 2019 | 4.380 | 4.380 | 4.300 | 4.360 | 31,064 | -0.04(-0.91%) |
Jul 03, 2019 | 4.360 | 4.420 | 4.310 | 4.400 | 160,769 | +0.02(+0.46%) |
Jul 02, 2019 | 4.440 | 4.480 | 4.340 | 4.380 | 166,658 | -0.02(-0.45%) |
Jun 28, 2019 | 4.400 | 4.400 | 4.400 | 0 | +0.01(+0.23%) | |
Jun 27, 2019 | 4.410 | 4.430 | 4.340 | 4.390 | 208,640 | -0.02(-0.45%) |
Jun 26, 2019 | 4.370 | 4.440 | 4.340 | 4.410 | 244,685 | +0.04(+0.92%) |
Jun 25, 2019 | 4.340 | 4.380 | 4.300 | 4.370 | 85,311 | +0.03(+0.69%) |
Jun 24, 2019 | 4.420 | 4.460 | 4.300 | 4.340 | 208,077 | -0.17(-3.77%) |
Jun 21, 2019 | 4.290 | 4.540 | 4.290 | 4.510 | 305,028 | +0.22(+5.13%) |
Jun 20, 2019 | 4.190 | 4.310 | 4.190 | 4.290 | 155,235 | +0.12(+2.88%) |
Jun 19, 2019 | 4.210 | 4.220 | 4.120 | 4.170 | 37,125 | -0.06(-1.42%) |
Jun 18, 2019 | 4.220 | 4.240 | 4.160 | 4.230 | 73,495 | +0.04(+0.95%) |
Jun 17, 2019 | 4.190 | 4.200 | 4.090 | 4.190 | 69,815 | +0.00(+0.00%) |
Jun 14, 2019 | 4.260 | 4.260 | 4.160 | 4.190 | 88,794 | -0.04(-0.95%) |
Jun 13, 2019 | 4.180 | 4.230 | 4.160 | 4.230 | 127,932 | +0.07(+1.68%) |
Jun 12, 2019 | 4.120 | 4.180 | 4.080 | 4.160 | 108,049 | +0.16(+4.00%) |
Jun 11, 2019 | 4.020 | 4.020 | 3.980 | 4.000 | 50,777 | +0.01(+0.25%) |
Jun 10, 2019 | 4.000 | 4.020 | 3.950 | 3.990 | 50,371 | +0.00(+0.00%) |
Jun 07, 2019 | 4.060 | 4.060 | 3.990 | 3.990 | 233,140 | -0.07(-1.72%) |
Jun 06, 2019 | 4.110 | 4.110 | 4.050 | 4.060 | 78,692 | -0.05(-1.22%) |
Jun 05, 2019 | 4.150 | 4.160 | 4.070 | 4.110 | 128,070 | -0.04(-0.96%) |
Jun 04, 2019 | 4.120 | 4.150 | 4.090 | 4.150 | 48,145 | +0.05(+1.22%) |
Jun 03, 2019 | 4.100 | 4.110 | 4.040 | 4.100 | 52,578 | +0.01(+0.24%) |
May 31, 2019 | 4.020 | 4.110 | 4.020 | 4.090 | 153,527 | +0.04(+0.99%) |
May 30, 2019 | 4.070 | 4.090 | 4.050 | 4.050 | 88,759 | -0.02(-0.49%) |
May 29, 2019 | 4.050 | 4.100 | 4.050 | 4.070 | 43,732 | -0.01(-0.25%) |
May 28, 2019 | 4.070 | 4.110 | 4.040 | 4.080 | 72,107 | +0.02(+0.49%) |
May 27, 2019 | 4.050 | 4.090 | 4.000 | 4.060 | 24,934 | -0.01(-0.25%) |
May 24, 2019 | 4.010 | 4.080 | 3.940 | 4.070 | 171,968 | +0.04(+0.99%) |
May 23, 2019 | 3.980 | 4.040 | 3.930 | 4.030 | 243,403 | +0.00(+0.00%) |
May 22, 2019 | 4.050 | 4.060 | 3.990 | 4.030 | 105,431 | -0.03(-0.74%) |
May 21, 2019 | 4.030 | 4.080 | 3.950 | 4.060 | 129,060 | -0.01(-0.25%) |
May 17, 2019 | 4.070 | 4.070 | 4.070 | 0 | -0.04(-0.97%) | |
May 16, 2019 | 4.080 | 4.150 | 4.080 | 4.110 | 71,652 | +0.01(+0.24%) |
May 15, 2019 | 4.110 | 4.140 | 4.100 | 4.100 | 59,866 | -0.03(-0.73%) |
May 14, 2019 | 4.130 | 4.160 | 4.110 | 4.130 | 56,041 | +0.00(+0.00%) |
May 13, 2019 | 4.160 | 4.210 | 4.100 | 4.130 | 87,641 | -0.04(-0.96%) |
May 10, 2019 | 4.120 | 4.180 | 4.100 | 4.170 | 114,996 | +0.05(+1.21%) |
May 09, 2019 | 4.060 | 4.130 | 4.060 | 4.120 | 102,142 | +0.02(+0.49%) |
May 08, 2019 | 4.120 | 4.130 | 4.070 | 4.100 | 116,489 | -0.02(-0.49%) |
May 07, 2019 | 4.170 | 4.180 | 4.030 | 4.120 | 161,897 | -0.05(-1.20%) |
May 06, 2019 | 4.050 | 4.180 | 4.000 | 4.170 | 168,387 | +0.11(+2.71%) |
May 03, 2019 | 4.090 | 4.090 | 3.970 | 4.060 | 238,791 | +0.02(+0.50%) |
May 02, 2019 | 4.050 | 4.060 | 4.000 | 4.040 | 368,833 | -0.07(-1.70%) |