Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.110 | 4.180 | 4.032 | 4.032 | 33,052 | -0.11(-2.74%) |
Jul 30, 2019 | 4.040 | 4.180 | 4.040 | 4.145 | 9,136 | +0.11(+2.81%) |
Jul 29, 2019 | 4.146 | 4.146 | 4.032 | 4.032 | 138,367 | -0.10(-2.53%) |
Jul 26, 2019 | 4.136 | 4.180 | 3.975 | 4.136 | 15,240 | +0.01(+0.21%) |
Jul 25, 2019 | 3.997 | 4.145 | 3.936 | 4.128 | 16,851 | +0.13(+3.28%) |
Jul 24, 2019 | 3.936 | 3.997 | 3.901 | 3.997 | 61,554 | +0.06(+1.55%) |
Jul 23, 2019 | 4.014 | 4.143 | 3.936 | 3.936 | 17,614 | -0.14(-3.43%) |
Jul 22, 2019 | 3.962 | 4.156 | 3.944 | 4.075 | 22,444 | +0.11(+2.86%) |
Jul 19, 2019 | 4.006 | 4.163 | 3.910 | 3.962 | 88,464 | -0.02(-0.44%) |
Jul 18, 2019 | 4.136 | 4.215 | 3.979 | 3.979 | 76,953 | -0.16(-3.80%) |
Jul 17, 2019 | 4.198 | 4.273 | 4.136 | 4.136 | 115,939 | -0.07(-1.66%) |
Jul 16, 2019 | 4.395 | 4.395 | 4.145 | 4.206 | 52,335 | -0.06(-1.43%) |
Jul 15, 2019 | 4.328 | 4.381 | 4.224 | 4.267 | 30,193 | -0.06(-1.41%) |
Jul 12, 2019 | 4.363 | 4.438 | 4.311 | 4.328 | 18,678 | +0.01(+0.20%) |
Jul 11, 2019 | 4.346 | 4.394 | 4.294 | 4.320 | 13,232 | +0.00(+0.00%) |
Jul 10, 2019 | 4.407 | 4.494 | 4.320 | 4.320 | 64,779 | -0.08(-1.79%) |
Jul 09, 2019 | 4.390 | 4.529 | 4.363 | 4.398 | 87,295 | +0.10(+2.44%) |
Jul 08, 2019 | 4.494 | 4.547 | 4.294 | 4.294 | 39,774 | -0.23(-5.02%) |
Jul 05, 2019 | 4.616 | 4.668 | 4.494 | 4.520 | 32,887 | -0.02(-0.38%) |
Jul 03, 2019 | 4.302 | 4.538 | 4.128 | 4.538 | 93,391 | +0.29(+6.78%) |
Jul 02, 2019 | 4.110 | 4.320 | 4.102 | 4.250 | 69,765 | +0.18(+4.51%) |
Jul 01, 2019 | 3.953 | 4.145 | 3.883 | 4.067 | 168,280 | +0.20(+5.19%) |
Jun 28, 2019 | 3.953 | 3.992 | 3.857 | 3.866 | 630,020 | -0.06(-1.56%) |
Jun 27, 2019 | 3.997 | 4.014 | 3.892 | 3.927 | 68,666 | -0.03(-0.66%) |
Jun 26, 2019 | 4.049 | 4.093 | 3.944 | 3.953 | 20,023 | -0.04(-1.09%) |
Jun 25, 2019 | 4.014 | 4.163 | 3.962 | 3.997 | 47,165 | -0.03(-0.87%) |
Jun 24, 2019 | 4.320 | 4.320 | 4.014 | 4.032 | 48,110 | -0.31(-7.23%) |
Jun 21, 2019 | 4.084 | 4.346 | 4.023 | 4.346 | 51,680 | +0.26(+6.41%) |
Jun 20, 2019 | 4.075 | 4.219 | 4.058 | 4.084 | 30,199 | +0.03(+0.86%) |
Jun 19, 2019 | 4.032 | 4.119 | 4.014 | 4.049 | 28,236 | -0.03(-0.85%) |
Jun 18, 2019 | 4.067 | 4.180 | 4.006 | 4.084 | 58,066 | +0.12(+3.08%) |
Jun 17, 2019 | 4.058 | 4.067 | 3.944 | 3.962 | 42,427 | -0.10(-2.58%) |
Jun 14, 2019 | 4.040 | 4.067 | 3.910 | 4.067 | 50,419 | +0.04(+1.08%) |
Jun 13, 2019 | 4.067 | 4.067 | 4.014 | 4.023 | 34,725 | -0.03(-0.75%) |
Jun 12, 2019 | 4.067 | 4.067 | 3.988 | 4.054 | 63,871 | +0.03(+0.76%) |
Jun 11, 2019 | 4.040 | 4.075 | 4.023 | 4.023 | 41,360 | -0.02(-0.43%) |
Jun 10, 2019 | 4.067 | 4.075 | 4.014 | 4.040 | 58,035 | +0.00(+0.00%) |
Jun 07, 2019 | 4.232 | 4.320 | 4.040 | 4.040 | 64,743 | -0.16(-3.74%) |
Jun 06, 2019 | 4.145 | 4.294 | 4.145 | 4.198 | 32,272 | -0.10(-2.43%) |
Jun 05, 2019 | 4.424 | 4.424 | 4.232 | 4.302 | 47,144 | -0.10(-2.38%) |
Jun 04, 2019 | 4.451 | 4.486 | 4.311 | 4.407 | 20,596 | -0.03(-0.79%) |
Jun 03, 2019 | 4.276 | 4.451 | 4.276 | 4.442 | 57,903 | +0.17(+3.88%) |
May 31, 2019 | 4.381 | 4.668 | 4.276 | 4.276 | 16,386 | -0.18(-4.11%) |
May 30, 2019 | 4.451 | 4.578 | 4.346 | 4.459 | 35,329 | +0.07(+1.59%) |
May 29, 2019 | 4.433 | 4.638 | 4.328 | 4.390 | 125,801 | -0.07(-1.47%) |
May 28, 2019 | 4.424 | 4.485 | 4.398 | 4.455 | 29,292 | +0.02(+0.49%) |
May 24, 2019 | 4.486 | 4.682 | 4.363 | 4.433 | 78,036 | +0.02(+0.49%) |
May 23, 2019 | 4.686 | 4.808 | 4.390 | 4.411 | 51,517 | -0.31(-6.56%) |
May 22, 2019 | 4.765 | 4.943 | 4.636 | 4.721 | 42,333 | -0.06(-1.28%) |
May 21, 2019 | 4.608 | 4.782 | 4.477 | 4.782 | 64,184 | +0.20(+4.38%) |
May 20, 2019 | 4.590 | 4.616 | 4.477 | 4.582 | 67,141 | +0.01(+0.19%) |
May 17, 2019 | 4.459 | 4.573 | 4.433 | 4.573 | 41,940 | +0.11(+2.54%) |
May 16, 2019 | 4.494 | 4.555 | 4.451 | 4.459 | 133,846 | +0.00(+0.00%) |
May 15, 2019 | 4.459 | 4.589 | 4.459 | 4.459 | 130,252 | +0.03(+0.59%) |
May 14, 2019 | 4.416 | 4.547 | 4.355 | 4.433 | 85,004 | +0.01(+0.20%) |
May 13, 2019 | 4.433 | 4.494 | 4.372 | 4.424 | 209,194 | -0.10(-2.31%) |
May 10, 2019 | 4.564 | 4.573 | 4.424 | 4.529 | 42,513 | -0.01(-0.19%) |
May 09, 2019 | 4.555 | 4.573 | 4.464 | 4.538 | 35,260 | -0.03(-0.57%) |
May 08, 2019 | 4.320 | 4.573 | 4.320 | 4.564 | 122,590 | +0.38(+9.19%) |
May 07, 2019 | 4.276 | 4.276 | 4.145 | 4.180 | 21,158 | -0.07(-1.64%) |
May 06, 2019 | 4.311 | 4.363 | 4.095 | 4.250 | 36,732 | -0.05(-1.22%) |
May 03, 2019 | 4.102 | 4.328 | 4.102 | 4.302 | 26,585 | +0.22(+5.34%) |
May 02, 2019 | 4.180 | 4.206 | 4.084 | 4.084 | 8,156 | -0.08(-1.89%) |