Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.820 | 4.910 | 4.540 | 4.600 | 9,057,795 | -0.25(-5.15%) |
Jul 30, 2019 | 4.730 | 4.910 | 4.700 | 4.850 | 4,143,634 | +0.15(+3.19%) |
Jul 29, 2019 | 4.680 | 4.720 | 4.520 | 4.700 | 4,071,891 | +0.04(+0.86%) |
Jul 26, 2019 | 4.620 | 4.700 | 4.440 | 4.660 | 4,770,100 | +0.05(+1.08%) |
Jul 25, 2019 | 4.790 | 4.840 | 4.530 | 4.610 | 6,227,563 | -0.20(-4.16%) |
Jul 24, 2019 | 4.750 | 4.835 | 4.670 | 4.810 | 5,270,199 | +0.12(+2.56%) |
Jul 23, 2019 | 4.680 | 4.895 | 4.515 | 4.690 | 9,392,098 | +0.02(+0.43%) |
Jul 22, 2019 | 4.700 | 4.800 | 4.630 | 4.670 | 7,190,294 | +0.04(+0.86%) |
Jul 19, 2019 | 4.990 | 5.100 | 4.595 | 4.630 | 12,901,200 | -0.42(-8.32%) |
Jul 18, 2019 | 4.860 | 5.130 | 4.720 | 5.050 | 13,644,027 | +0.25(+5.21%) |
Jul 17, 2019 | 4.660 | 4.820 | 4.565 | 4.800 | 7,957,272 | +0.24(+5.26%) |
Jul 16, 2019 | 4.510 | 4.670 | 4.450 | 4.560 | 6,035,664 | +0.02(+0.44%) |
Jul 15, 2019 | 4.640 | 4.680 | 4.500 | 4.540 | 4,048,878 | -0.09(-1.94%) |
Jul 12, 2019 | 4.450 | 4.660 | 4.450 | 4.630 | 6,373,000 | +0.21(+4.75%) |
Jul 11, 2019 | 4.560 | 4.580 | 4.280 | 4.420 | 5,704,841 | -0.22(-4.74%) |
Jul 10, 2019 | 4.390 | 4.640 | 4.360 | 4.640 | 6,191,241 | +0.33(+7.66%) |
Jul 09, 2019 | 4.180 | 4.320 | 4.140 | 4.310 | 2,555,635 | +0.10(+2.38%) |
Jul 08, 2019 | 4.300 | 4.331 | 4.160 | 4.210 | 2,749,223 | -0.06(-1.41%) |
Jul 05, 2019 | 4.100 | 4.300 | 4.050 | 4.270 | 3,960,600 | +0.02(+0.47%) |
Jul 03, 2019 | 4.320 | 4.330 | 4.170 | 4.250 | 2,908,300 | +0.01(+0.24%) |
Jul 02, 2019 | 4.090 | 4.250 | 4.050 | 4.240 | 4,407,188 | +0.20(+4.95%) |
Jul 01, 2019 | 4.210 | 4.260 | 4.000 | 4.040 | 5,949,671 | -0.30(-6.91%) |
Jun 28, 2019 | 4.250 | 4.370 | 4.190 | 4.340 | 7,858,300 | +0.11(+2.60%) |
Jun 27, 2019 | 4.140 | 4.250 | 4.040 | 4.230 | 3,922,613 | +0.04(+0.95%) |
Jun 26, 2019 | 4.000 | 4.265 | 3.980 | 4.190 | 4,542,608 | +0.05(+1.21%) |
Jun 25, 2019 | 4.390 | 4.410 | 3.980 | 4.140 | 8,856,321 | -0.15(-3.50%) |
Jun 24, 2019 | 4.330 | 4.430 | 4.180 | 4.290 | 8,375,241 | +0.10(+2.39%) |
Jun 21, 2019 | 4.100 | 4.210 | 3.980 | 4.190 | 10,640,400 | +0.10(+2.44%) |
Jun 20, 2019 | 3.870 | 4.120 | 3.860 | 4.090 | 11,281,459 | +0.41(+11.14%) |
Jun 19, 2019 | 3.500 | 3.715 | 3.480 | 3.680 | 6,061,692 | +0.15(+4.25%) |
Jun 18, 2019 | 3.600 | 3.670 | 3.470 | 3.530 | 5,852,749 | +0.01(+0.28%) |
Jun 17, 2019 | 3.370 | 3.550 | 3.360 | 3.520 | 3,980,151 | +0.16(+4.76%) |
Jun 14, 2019 | 3.570 | 3.650 | 3.319 | 3.360 | 7,620,300 | -0.13(-3.72%) |
Jun 13, 2019 | 3.210 | 3.500 | 3.210 | 3.490 | 5,131,313 | +0.28(+8.72%) |
Jun 12, 2019 | 3.170 | 3.260 | 3.130 | 3.210 | 2,953,912 | +0.08(+2.56%) |
Jun 11, 2019 | 3.120 | 3.180 | 3.040 | 3.130 | 3,956,553 | +0.04(+1.29%) |
Jun 10, 2019 | 3.140 | 3.185 | 3.065 | 3.090 | 4,123,426 | -0.16(-4.92%) |
Jun 07, 2019 | 3.340 | 3.400 | 3.240 | 3.250 | 3,724,000 | -0.02(-0.61%) |
Jun 06, 2019 | 3.320 | 3.440 | 3.200 | 3.270 | 5,637,549 | +0.04(+1.24%) |
Jun 05, 2019 | 3.270 | 3.460 | 3.130 | 3.230 | 8,454,100 | +0.10(+3.19%) |
Jun 04, 2019 | 3.010 | 3.220 | 3.000 | 3.130 | 14,075,644 | +0.13(+4.33%) |
Jun 03, 2019 | 2.910 | 3.120 | 2.860 | 3.000 | 17,511,452 | +0.16(+5.63%) |
May 31, 2019 | 2.920 | 2.970 | 2.813 | 2.840 | 5,449,500 | +0.01(+0.35%) |
May 30, 2019 | 2.850 | 2.900 | 2.810 | 2.830 | 3,734,798 | -0.02(-0.70%) |
May 29, 2019 | 2.800 | 2.880 | 2.800 | 2.850 | 3,298,393 | +0.03(+1.06%) |
May 28, 2019 | 2.830 | 2.890 | 2.780 | 2.820 | 3,052,613 | -0.05(-1.74%) |
May 24, 2019 | 2.880 | 2.930 | 2.830 | 2.870 | 3,185,800 | +0.00(+0.00%) |
May 23, 2019 | 2.990 | 3.020 | 2.850 | 2.870 | 2,772,392 | -0.04(-1.37%) |
May 22, 2019 | 2.990 | 3.040 | 2.880 | 2.910 | 2,327,587 | -0.04(-1.36%) |
May 21, 2019 | 2.920 | 2.970 | 2.830 | 2.950 | 2,623,941 | -0.01(-0.34%) |
May 20, 2019 | 3.040 | 3.070 | 2.950 | 2.960 | 2,212,805 | -0.12(-3.90%) |
May 17, 2019 | 3.050 | 3.090 | 3.000 | 3.080 | 2,824,600 | +0.00(+0.00%) |
May 16, 2019 | 3.170 | 3.180 | 3.030 | 3.080 | 2,631,101 | -0.09(-2.84%) |
May 15, 2019 | 3.190 | 3.210 | 3.110 | 3.170 | 1,624,982 | -0.01(-0.31%) |
May 14, 2019 | 3.220 | 3.250 | 3.100 | 3.180 | 2,142,514 | -0.04(-1.24%) |
May 13, 2019 | 3.150 | 3.250 | 3.070 | 3.220 | 3,703,737 | +0.09(+2.88%) |
May 10, 2019 | 3.310 | 3.348 | 3.120 | 3.130 | 3,388,600 | -0.19(-5.72%) |
May 09, 2019 | 3.370 | 3.410 | 3.290 | 3.320 | 2,099,142 | -0.06(-1.78%) |
May 08, 2019 | 3.510 | 3.535 | 3.310 | 3.380 | 2,224,597 | -0.11(-3.15%) |
May 07, 2019 | 3.360 | 3.530 | 3.330 | 3.490 | 2,618,641 | +0.11(+3.25%) |
May 06, 2019 | 3.350 | 3.420 | 3.325 | 3.380 | 4,173,447 | -0.01(-0.29%) |
May 03, 2019 | 3.340 | 3.470 | 3.240 | 3.390 | 3,193,100 | +0.15(+4.63%) |
May 02, 2019 | 3.330 | 3.365 | 3.180 | 3.240 | 4,129,950 | -0.18(-5.26%) |