Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.180 | 4.230 | 4.100 | 4.140 | 647,380 | -0.05(-1.19%) |
Jul 30, 2019 | 4.230 | 4.300 | 4.170 | 4.190 | 766,886 | -0.03(-0.71%) |
Jul 29, 2019 | 4.150 | 4.230 | 4.030 | 4.220 | 797,468 | +0.13(+3.18%) |
Jul 26, 2019 | 4.050 | 4.150 | 4.040 | 4.090 | 392,627 | +0.02(+0.49%) |
Jul 25, 2019 | 4.080 | 4.160 | 4.020 | 4.070 | 588,704 | -0.02(-0.49%) |
Jul 24, 2019 | 4.080 | 4.180 | 4.020 | 4.090 | 584,104 | -0.03(-0.73%) |
Jul 23, 2019 | 4.170 | 4.200 | 3.910 | 4.120 | 1,420,366 | -0.06(-1.44%) |
Jul 22, 2019 | 4.180 | 4.320 | 4.150 | 4.180 | 871,010 | +0.00(+0.00%) |
Jul 19, 2019 | 4.240 | 4.270 | 4.160 | 4.180 | 1,864,149 | -0.03(-0.71%) |
Jul 18, 2019 | 4.200 | 4.240 | 4.150 | 4.210 | 751,847 | +0.00(+0.00%) |
Jul 17, 2019 | 4.230 | 4.240 | 4.190 | 4.210 | 630,494 | -0.02(-0.47%) |
Jul 16, 2019 | 4.200 | 4.330 | 4.190 | 4.230 | 926,258 | +0.03(+0.71%) |
Jul 15, 2019 | 4.230 | 4.270 | 4.180 | 4.200 | 389,066 | +0.02(+0.48%) |
Jul 12, 2019 | 4.130 | 4.200 | 4.100 | 4.180 | 588,787 | +0.05(+1.21%) |
Jul 11, 2019 | 4.200 | 4.230 | 4.080 | 4.130 | 906,845 | -0.08(-1.90%) |
Jul 10, 2019 | 4.180 | 4.270 | 4.140 | 4.210 | 532,783 | +0.04(+0.96%) |
Jul 09, 2019 | 4.330 | 4.370 | 4.110 | 4.170 | 1,474,255 | -0.22(-5.01%) |
Jul 08, 2019 | 4.440 | 4.450 | 4.380 | 4.390 | 686,455 | -0.07(-1.57%) |
Jul 05, 2019 | 4.440 | 4.480 | 4.340 | 4.460 | 809,529 | -0.05(-1.11%) |
Jul 04, 2019 | 4.400 | 4.540 | 4.400 | 4.510 | 899,352 | +0.11(+2.50%) |
Jul 03, 2019 | 4.370 | 4.430 | 4.360 | 4.400 | 889,637 | +0.06(+1.38%) |
Jul 02, 2019 | 4.340 | 4.430 | 4.240 | 4.340 | 1,833,200 | +0.18(+4.33%) |
Jun 28, 2019 | 4.160 | 4.160 | 4.160 | 0 | +0.05(+1.22%) | |
Jun 27, 2019 | 4.010 | 4.130 | 4.010 | 4.110 | 1,199,687 | +0.06(+1.48%) |
Jun 26, 2019 | 4.030 | 4.060 | 3.960 | 4.050 | 978,920 | +0.01(+0.25%) |
Jun 25, 2019 | 4.090 | 4.160 | 4.030 | 4.040 | 904,106 | -0.02(-0.49%) |
Jun 24, 2019 | 4.100 | 4.120 | 3.980 | 4.060 | 789,393 | -0.01(-0.25%) |
Jun 21, 2019 | 3.920 | 4.120 | 3.910 | 4.070 | 1,726,853 | +0.14(+3.56%) |
Jun 20, 2019 | 3.830 | 3.960 | 3.830 | 3.930 | 953,594 | +0.11(+2.88%) |
Jun 19, 2019 | 3.800 | 3.840 | 3.730 | 3.820 | 773,202 | +0.06(+1.60%) |
Jun 18, 2019 | 3.510 | 3.800 | 3.510 | 3.760 | 1,701,934 | +0.26(+7.43%) |
Jun 17, 2019 | 3.450 | 3.510 | 3.430 | 3.500 | 541,127 | +0.05(+1.45%) |
Jun 14, 2019 | 3.510 | 3.530 | 3.400 | 3.450 | 714,251 | -0.05(-1.43%) |
Jun 13, 2019 | 3.490 | 3.540 | 3.490 | 3.500 | 592,169 | +0.03(+0.86%) |
Jun 12, 2019 | 3.490 | 3.490 | 3.420 | 3.470 | 725,803 | -0.03(-0.86%) |
Jun 11, 2019 | 3.470 | 3.560 | 3.460 | 3.500 | 918,034 | +0.06(+1.74%) |
Jun 10, 2019 | 3.390 | 3.460 | 3.370 | 3.440 | 650,490 | +0.08(+2.38%) |
Jun 07, 2019 | 3.370 | 3.400 | 3.340 | 3.360 | 429,692 | -0.01(-0.30%) |
Jun 06, 2019 | 3.370 | 3.440 | 3.330 | 3.370 | 475,179 | +0.01(+0.30%) |
Jun 05, 2019 | 3.430 | 3.430 | 3.350 | 3.360 | 570,840 | -0.06(-1.75%) |
Jun 04, 2019 | 3.400 | 3.420 | 3.360 | 3.420 | 1,402,470 | +0.03(+0.88%) |
Jun 03, 2019 | 3.280 | 3.390 | 3.250 | 3.390 | 807,648 | +0.13(+3.99%) |
May 31, 2019 | 3.270 | 3.280 | 3.220 | 3.260 | 552,056 | -0.01(-0.31%) |
May 30, 2019 | 3.300 | 3.310 | 3.260 | 3.270 | 496,459 | -0.03(-0.91%) |
May 29, 2019 | 3.290 | 3.310 | 3.230 | 3.300 | 612,944 | -0.02(-0.60%) |
May 28, 2019 | 3.270 | 3.350 | 3.250 | 3.320 | 655,180 | +0.05(+1.53%) |
May 27, 2019 | 3.220 | 3.290 | 3.220 | 3.270 | 168,715 | +0.03(+0.93%) |
May 24, 2019 | 3.300 | 3.310 | 3.200 | 3.240 | 1,074,613 | +0.06(+1.89%) |
May 23, 2019 | 3.200 | 3.260 | 3.160 | 3.180 | 1,041,608 | -0.07(-2.15%) |
May 22, 2019 | 3.220 | 3.260 | 3.200 | 3.250 | 1,158,345 | -0.02(-0.61%) |
May 21, 2019 | 3.280 | 3.300 | 3.230 | 3.270 | 1,087,274 | +0.00(+0.00%) |
May 17, 2019 | 3.270 | 3.270 | 3.270 | 0 | -0.03(-0.91%) | |
May 16, 2019 | 3.400 | 3.420 | 3.290 | 3.300 | 584,611 | -0.05(-1.49%) |
May 15, 2019 | 3.310 | 3.370 | 3.270 | 3.350 | 958,461 | +0.01(+0.30%) |
May 14, 2019 | 3.180 | 3.340 | 3.180 | 3.340 | 863,920 | +0.18(+5.70%) |
May 13, 2019 | 3.200 | 3.220 | 3.110 | 3.160 | 1,283,415 | -0.09(-2.77%) |
May 10, 2019 | 3.220 | 3.280 | 3.200 | 3.250 | 931,925 | +0.02(+0.62%) |
May 09, 2019 | 3.320 | 3.320 | 3.210 | 3.230 | 1,066,829 | -0.08(-2.42%) |
May 08, 2019 | 3.360 | 3.440 | 3.270 | 3.310 | 941,300 | -0.04(-1.19%) |
May 07, 2019 | 3.510 | 3.530 | 3.320 | 3.350 | 906,496 | -0.19(-5.37%) |
May 06, 2019 | 3.480 | 3.550 | 3.410 | 3.540 | 620,312 | -0.01(-0.28%) |
May 03, 2019 | 3.450 | 3.620 | 3.410 | 3.550 | 1,958,887 | +0.15(+4.41%) |
May 02, 2019 | 3.160 | 3.430 | 3.160 | 3.400 | 1,426,457 | +0.25(+7.94%) |