Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.380 | 3.530 | 3.360 | 3.470 | 19,906,724 | +0.09(+2.66%) |
Jul 30, 2019 | 3.430 | 3.440 | 3.350 | 3.380 | 14,112,498 | -0.08(-2.31%) |
Jul 29, 2019 | 3.550 | 3.580 | 3.320 | 3.460 | 25,878,920 | -0.05(-1.42%) |
Jul 26, 2019 | 3.560 | 3.620 | 3.500 | 3.510 | 15,606,200 | +0.01(+0.29%) |
Jul 25, 2019 | 3.680 | 3.720 | 3.500 | 3.500 | 26,504,292 | -0.17(-4.63%) |
Jul 24, 2019 | 3.450 | 3.750 | 3.440 | 3.670 | 38,779,300 | +0.21(+6.07%) |
Jul 23, 2019 | 3.430 | 3.490 | 3.370 | 3.460 | 12,441,202 | +0.08(+2.37%) |
Jul 22, 2019 | 3.380 | 3.450 | 3.310 | 3.380 | 12,369,205 | +0.01(+0.30%) |
Jul 19, 2019 | 3.430 | 3.480 | 3.360 | 3.370 | 13,784,300 | -0.06(-1.75%) |
Jul 18, 2019 | 3.470 | 3.495 | 3.310 | 3.430 | 17,645,884 | -0.01(-0.29%) |
Jul 17, 2019 | 3.280 | 3.520 | 3.250 | 3.440 | 26,681,556 | +0.14(+4.24%) |
Jul 16, 2019 | 3.400 | 3.450 | 3.260 | 3.300 | 25,742,148 | -0.09(-2.65%) |
Jul 15, 2019 | 3.490 | 3.520 | 3.340 | 3.390 | 19,818,220 | -0.06(-1.74%) |
Jul 12, 2019 | 3.340 | 3.639 | 3.320 | 3.450 | 39,432,100 | +0.03(+0.88%) |
Jul 11, 2019 | 3.640 | 3.680 | 3.320 | 3.420 | 57,056,216 | -0.26(-7.07%) |
Jul 10, 2019 | 3.950 | 4.000 | 3.600 | 3.680 | 84,958,896 | -0.01(-0.27%) |
Jul 09, 2019 | 3.580 | 3.900 | 3.420 | 3.690 | 87,353,152 | +0.22(+6.34%) |
Jul 08, 2019 | 3.210 | 3.500 | 3.130 | 3.470 | 40,386,576 | +0.21(+6.44%) |
Jul 05, 2019 | 3.310 | 3.340 | 3.150 | 3.260 | 35,914,600 | +0.13(+4.15%) |
Jul 03, 2019 | 2.930 | 3.290 | 2.900 | 3.130 | 75,342,400 | +0.31(+10.99%) |
Jul 02, 2019 | 2.600 | 2.850 | 2.570 | 2.820 | 35,264,552 | +0.22(+8.46%) |
Jul 01, 2019 | 2.670 | 2.680 | 2.580 | 2.600 | 19,513,602 | +0.05(+1.96%) |
Jun 28, 2019 | 2.600 | 2.630 | 2.510 | 2.550 | 17,640,300 | -0.05(-1.92%) |
Jun 27, 2019 | 2.510 | 2.620 | 2.440 | 2.600 | 27,682,578 | +0.05(+1.96%) |
Jun 26, 2019 | 2.640 | 2.730 | 2.540 | 2.550 | 20,660,568 | -0.05(-1.92%) |
Jun 25, 2019 | 2.640 | 2.660 | 2.550 | 2.600 | 16,286,552 | -0.02(-0.76%) |
Jun 24, 2019 | 2.610 | 2.680 | 2.510 | 2.620 | 22,688,656 | -0.02(-0.76%) |
Jun 21, 2019 | 2.880 | 2.900 | 2.570 | 2.640 | 49,602,300 | -0.19(-6.71%) |
Jun 20, 2019 | 2.870 | 3.050 | 2.800 | 2.830 | 55,678,612 | +0.02(+0.71%) |
Jun 19, 2019 | 2.670 | 2.840 | 2.560 | 2.810 | 43,714,804 | +0.28(+11.07%) |
Jun 18, 2019 | 2.520 | 2.710 | 2.450 | 2.530 | 50,042,344 | +0.07(+2.85%) |
Jun 17, 2019 | 2.390 | 2.530 | 2.350 | 2.460 | 20,827,932 | +0.04(+1.65%) |
Jun 14, 2019 | 2.440 | 2.450 | 2.350 | 2.420 | 27,065,700 | -0.10(-3.97%) |
Jun 13, 2019 | 2.550 | 2.620 | 2.500 | 2.520 | 21,932,962 | -0.03(-1.18%) |
Jun 12, 2019 | 2.620 | 2.620 | 2.500 | 2.550 | 30,080,520 | -0.06(-2.30%) |
Jun 11, 2019 | 2.670 | 2.670 | 2.550 | 2.610 | 33,051,080 | -0.02(-0.76%) |
Jun 10, 2019 | 2.750 | 2.820 | 2.590 | 2.630 | 35,951,736 | -0.13(-4.71%) |
Jun 07, 2019 | 2.640 | 2.810 | 2.550 | 2.760 | 31,397,900 | +0.11(+4.15%) |
Jun 06, 2019 | 2.900 | 2.900 | 2.540 | 2.650 | 54,054,632 | -0.18(-6.36%) |
Jun 05, 2019 | 3.070 | 3.090 | 2.760 | 2.830 | 38,162,304 | -0.21(-6.91%) |
Jun 04, 2019 | 3.000 | 3.110 | 2.970 | 3.040 | 30,890,348 | +0.08(+2.70%) |
Jun 03, 2019 | 2.980 | 3.060 | 2.740 | 2.960 | 51,781,820 | -0.09(-2.95%) |
May 31, 2019 | 3.070 | 3.150 | 3.000 | 3.050 | 39,383,300 | -0.19(-5.86%) |
May 30, 2019 | 3.550 | 3.550 | 3.110 | 3.240 | 55,912,160 | -0.37(-10.25%) |
May 29, 2019 | 3.890 | 3.900 | 3.600 | 3.610 | 40,429,864 | -0.39(-9.75%) |
May 28, 2019 | 4.120 | 4.140 | 3.880 | 4.000 | 114,405,328 | +0.14(+3.63%) |
May 24, 2019 | 3.980 | 4.045 | 3.810 | 3.860 | 26,069,300 | -0.07(-1.78%) |
May 23, 2019 | 3.960 | 4.030 | 3.830 | 3.930 | 25,143,216 | -0.12(-2.96%) |
May 22, 2019 | 4.250 | 4.300 | 4.000 | 4.050 | 35,397,480 | -0.24(-5.59%) |
May 21, 2019 | 4.350 | 4.450 | 4.250 | 4.290 | 23,425,780 | +0.04(+0.94%) |
May 20, 2019 | 4.380 | 4.400 | 4.110 | 4.250 | 23,563,620 | -0.17(-3.85%) |
May 17, 2019 | 4.580 | 4.700 | 4.420 | 4.420 | 19,775,600 | -0.24(-5.15%) |
May 16, 2019 | 4.650 | 4.850 | 4.610 | 4.660 | 16,181,361 | -0.05(-1.06%) |
May 15, 2019 | 4.590 | 4.750 | 4.530 | 4.710 | 14,654,894 | +0.04(+0.86%) |
May 14, 2019 | 4.470 | 4.670 | 4.410 | 4.670 | 27,905,984 | +0.34(+7.85%) |
May 13, 2019 | 4.500 | 4.500 | 4.300 | 4.330 | 21,779,916 | -0.23(-5.04%) |
May 10, 2019 | 4.600 | 4.660 | 4.510 | 4.560 | 17,146,500 | -0.04(-0.87%) |
May 09, 2019 | 4.540 | 4.700 | 4.510 | 4.600 | 15,742,537 | +0.03(+0.66%) |
May 08, 2019 | 4.790 | 4.810 | 4.560 | 4.570 | 20,422,212 | -0.27(-5.58%) |
May 07, 2019 | 4.810 | 4.920 | 4.760 | 4.840 | 11,532,785 | -0.04(-0.82%) |
May 06, 2019 | 4.720 | 4.880 | 4.690 | 4.880 | 16,123,042 | -0.14(-2.79%) |
May 03, 2019 | 4.730 | 5.110 | 4.730 | 5.020 | 25,245,500 | +0.30(+6.36%) |
May 02, 2019 | 4.740 | 4.750 | 4.570 | 4.720 | 14,067,380 | +0.04(+0.85%) |