Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.580 | 4.580 | 4.250 | 4.260 | 34,328 | -0.24(-5.33%) |
Jul 30, 2019 | 4.560 | 4.660 | 4.450 | 4.500 | 23,516 | -0.10(-2.17%) |
Jul 29, 2019 | 4.750 | 4.750 | 4.580 | 4.600 | 8,922 | -0.09(-1.92%) |
Jul 26, 2019 | 4.650 | 4.690 | 4.600 | 4.690 | 8,500 | +0.03(+0.64%) |
Jul 25, 2019 | 4.800 | 4.800 | 4.640 | 4.660 | 12,750 | -0.07(-1.48%) |
Jul 24, 2019 | 4.750 | 4.800 | 4.543 | 4.730 | 17,557 | -0.03(-0.63%) |
Jul 23, 2019 | 4.760 | 4.800 | 4.670 | 4.760 | 9,261 | -0.04(-0.83%) |
Jul 22, 2019 | 4.770 | 4.800 | 4.757 | 4.800 | 4,750 | +0.02(+0.42%) |
Jul 19, 2019 | 4.730 | 4.788 | 4.700 | 4.780 | 6,300 | -0.03(-0.62%) |
Jul 18, 2019 | 4.800 | 4.810 | 4.750 | 4.810 | 4,711 | -0.02(-0.41%) |
Jul 17, 2019 | 4.850 | 4.850 | 4.780 | 4.830 | 8,767 | -0.01(-0.21%) |
Jul 16, 2019 | 4.840 | 4.840 | 4.780 | 4.840 | 9,846 | -0.02(-0.41%) |
Jul 15, 2019 | 4.850 | 4.860 | 4.760 | 4.860 | 4,161 | +0.05(+1.04%) |
Jul 12, 2019 | 4.880 | 4.880 | 4.780 | 4.810 | 11,100 | -0.07(-1.43%) |
Jul 11, 2019 | 4.890 | 4.890 | 4.750 | 4.880 | 11,439 | +0.01(+0.21%) |
Jul 10, 2019 | 4.840 | 4.870 | 4.820 | 4.870 | 9,762 | +0.09(+1.88%) |
Jul 09, 2019 | 4.720 | 4.870 | 4.510 | 4.780 | 16,182 | -0.11(-2.25%) |
Jul 08, 2019 | 4.880 | 4.890 | 4.800 | 4.890 | 81,758 | +0.01(+0.20%) |
Jul 05, 2019 | 4.850 | 4.880 | 4.836 | 4.880 | 6,500 | +0.00(+0.00%) |
Jul 03, 2019 | 4.848 | 4.880 | 4.835 | 4.880 | 9,500 | +0.03(+0.62%) |
Jul 02, 2019 | 4.800 | 4.860 | 4.794 | 4.850 | 5,053 | +0.00(+0.00%) |
Jul 01, 2019 | 4.820 | 4.850 | 4.750 | 4.850 | 10,689 | +0.01(+0.21%) |
Jun 28, 2019 | 4.850 | 4.870 | 4.830 | 4.840 | 14,800 | -0.06(-1.22%) |
Jun 27, 2019 | 4.850 | 4.900 | 4.850 | 4.900 | 3,887 | +0.00(+0.00%) |
Jun 26, 2019 | 4.880 | 4.900 | 4.850 | 4.900 | 5,898 | +0.07(+1.45%) |
Jun 25, 2019 | 4.880 | 4.890 | 4.780 | 4.830 | 12,733 | -0.10(-2.03%) |
Jun 24, 2019 | 4.830 | 4.930 | 4.824 | 4.930 | 7,266 | +0.08(+1.65%) |
Jun 21, 2019 | 4.830 | 4.900 | 4.830 | 4.850 | 14,700 | -0.08(-1.62%) |
Jun 20, 2019 | 4.930 | 4.930 | 4.860 | 4.930 | 15,145 | +0.03(+0.61%) |
Jun 19, 2019 | 4.900 | 4.900 | 4.703 | 4.900 | 100,930 | +0.00(+0.00%) |
Jun 18, 2019 | 4.770 | 4.900 | 4.766 | 4.900 | 7,547 | +0.02(+0.41%) |
Jun 17, 2019 | 4.880 | 4.880 | 4.737 | 4.880 | 10,285 | +0.04(+0.83%) |
Jun 14, 2019 | 4.720 | 4.840 | 4.690 | 4.840 | 10,200 | -0.01(-0.21%) |
Jun 13, 2019 | 4.750 | 4.850 | 4.480 | 4.850 | 26,759 | +0.01(+0.21%) |
Jun 12, 2019 | 4.820 | 4.840 | 4.720 | 4.840 | 11,648 | +0.10(+2.11%) |
Jun 11, 2019 | 4.840 | 4.840 | 4.700 | 4.740 | 9,144 | -0.10(-2.07%) |
Jun 10, 2019 | 4.550 | 4.840 | 4.550 | 4.840 | 39,816 | +0.32(+7.08%) |
Jun 07, 2019 | 4.790 | 4.790 | 4.475 | 4.520 | 5,500 | -0.25(-5.24%) |
Jun 06, 2019 | 4.750 | 4.800 | 4.730 | 4.770 | 3,915 | -0.01(-0.21%) |
Jun 05, 2019 | 4.780 | 4.800 | 4.740 | 4.780 | 3,841 | -0.02(-0.42%) |
Jun 04, 2019 | 4.670 | 4.800 | 4.670 | 4.800 | 6,900 | +0.15(+3.23%) |
Jun 03, 2019 | 4.422 | 4.710 | 4.422 | 4.650 | 9,009 | +0.07(+1.53%) |
May 31, 2019 | 4.800 | 4.840 | 4.150 | 4.580 | 50,000 | -0.27(-5.57%) |
May 30, 2019 | 4.830 | 4.850 | 4.800 | 4.850 | 13,748 | +0.01(+0.21%) |
May 29, 2019 | 4.850 | 4.910 | 4.800 | 4.840 | 20,908 | -0.10(-2.02%) |
May 28, 2019 | 4.900 | 4.940 | 4.840 | 4.940 | 16,392 | +0.04(+0.82%) |
May 24, 2019 | 4.520 | 4.900 | 4.520 | 4.900 | 25,000 | +0.16(+3.38%) |
May 23, 2019 | 4.730 | 4.750 | 4.690 | 4.740 | 18,790 | +0.05(+1.07%) |
May 22, 2019 | 4.670 | 4.690 | 4.579 | 4.690 | 6,367 | -0.02(-0.42%) |
May 21, 2019 | 4.700 | 4.830 | 4.660 | 4.710 | 30,787 | +0.03(+0.64%) |
May 20, 2019 | 4.740 | 4.740 | 4.500 | 4.680 | 25,885 | -0.09(-1.89%) |
May 17, 2019 | 4.750 | 4.770 | 4.700 | 4.770 | 51,300 | -0.01(-0.21%) |
May 16, 2019 | 4.700 | 4.780 | 4.650 | 4.780 | 7,355 | +0.05(+1.06%) |
May 15, 2019 | 4.700 | 4.780 | 4.550 | 4.730 | 56,339 | +0.09(+1.94%) |
May 14, 2019 | 4.770 | 4.770 | 4.260 | 4.640 | 40,146 | +0.04(+0.87%) |
May 13, 2019 | 4.540 | 4.700 | 4.367 | 4.600 | 37,655 | +0.04(+0.88%) |
May 10, 2019 | 4.630 | 4.670 | 4.500 | 4.560 | 15,400 | +0.11(+2.47%) |
May 09, 2019 | 4.450 | 4.500 | 4.400 | 4.450 | 10,423 | -0.12(-2.63%) |
May 08, 2019 | 4.700 | 4.740 | 4.530 | 4.570 | 16,786 | -0.21(-4.39%) |
May 07, 2019 | 4.777 | 4.780 | 4.688 | 4.780 | 7,487 | +0.05(+1.06%) |
May 06, 2019 | 4.640 | 4.770 | 4.640 | 4.730 | 6,841 | +0.02(+0.42%) |
May 03, 2019 | 4.650 | 4.760 | 4.510 | 4.710 | 27,000 | -0.02(-0.42%) |
May 02, 2019 | 4.720 | 4.780 | 4.720 | 4.730 | 8,128 | -0.02(-0.42%) |