Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.044 | 4.090 | 4.014 | 4.022 | 70,148 | -0.05(-1.31%) |
Jul 30, 2019 | 3.976 | 4.105 | 3.961 | 4.075 | 122,593 | +0.08(+1.99%) |
Jul 29, 2019 | 3.935 | 4.071 | 3.912 | 3.996 | 336,251 | +0.04(+0.95%) |
Jul 26, 2019 | 3.988 | 4.071 | 3.882 | 3.958 | 170,131 | -0.08(-1.87%) |
Jul 25, 2019 | 4.154 | 4.192 | 3.980 | 4.033 | 176,140 | -0.11(-2.73%) |
Jul 24, 2019 | 4.018 | 4.162 | 3.954 | 4.147 | 337,044 | +0.17(+4.37%) |
Jul 23, 2019 | 3.837 | 3.980 | 3.776 | 3.973 | 330,671 | +0.14(+3.54%) |
Jul 22, 2019 | 3.935 | 3.980 | 3.822 | 3.837 | 227,287 | -0.14(-3.61%) |
Jul 19, 2019 | 4.033 | 4.071 | 3.935 | 3.980 | 290,481 | -0.07(-1.68%) |
Jul 18, 2019 | 4.154 | 4.169 | 3.973 | 4.048 | 264,249 | -0.11(-2.72%) |
Jul 17, 2019 | 4.207 | 4.298 | 4.139 | 4.162 | 144,471 | -0.08(-1.96%) |
Jul 16, 2019 | 4.267 | 4.390 | 4.207 | 4.245 | 217,392 | -0.02(-0.35%) |
Jul 15, 2019 | 4.366 | 4.366 | 4.237 | 4.260 | 171,021 | -0.08(-1.74%) |
Jul 12, 2019 | 4.335 | 4.392 | 4.313 | 4.335 | 126,440 | -0.04(-0.86%) |
Jul 11, 2019 | 4.434 | 4.441 | 4.313 | 4.373 | 141,231 | -0.02(-0.34%) |
Jul 10, 2019 | 4.343 | 4.434 | 4.320 | 4.388 | 126,794 | +0.05(+1.04%) |
Jul 09, 2019 | 4.366 | 4.418 | 4.313 | 4.343 | 137,466 | +0.06(+1.41%) |
Jul 08, 2019 | 4.358 | 4.396 | 4.267 | 4.283 | 110,463 | -0.08(-1.73%) |
Jul 05, 2019 | 4.343 | 4.426 | 4.343 | 4.358 | 110,419 | +0.02(+0.35%) |
Jul 03, 2019 | 4.388 | 4.403 | 4.298 | 4.343 | 72,951 | -0.06(-1.37%) |
Jul 02, 2019 | 4.486 | 4.528 | 4.351 | 4.403 | 60,569 | -0.13(-2.83%) |
Jul 01, 2019 | 4.532 | 4.615 | 4.523 | 4.532 | 179,302 | -0.07(-1.48%) |
Jun 28, 2019 | 4.388 | 4.600 | 4.328 | 4.600 | 165,365 | +0.25(+5.73%) |
Jun 27, 2019 | 4.290 | 4.381 | 4.223 | 4.351 | 100,237 | +0.05(+1.05%) |
Jun 26, 2019 | 4.320 | 4.380 | 4.298 | 4.305 | 75,363 | -0.01(-0.17%) |
Jun 25, 2019 | 4.358 | 4.403 | 4.275 | 4.313 | 135,931 | -0.05(-1.20%) |
Jun 24, 2019 | 4.320 | 4.418 | 4.320 | 4.365 | 88,735 | +0.00(+0.00%) |
Jun 21, 2019 | 4.275 | 4.388 | 4.257 | 4.365 | 149,185 | +0.11(+2.46%) |
Jun 20, 2019 | 4.335 | 4.455 | 4.253 | 4.260 | 189,401 | -0.05(-1.22%) |
Jun 19, 2019 | 4.290 | 4.363 | 4.200 | 4.313 | 217,018 | -0.02(-0.52%) |
Jun 18, 2019 | 4.470 | 4.576 | 4.245 | 4.335 | 147,994 | -0.14(-3.18%) |
Jun 17, 2019 | 4.365 | 4.500 | 4.365 | 4.478 | 95,273 | +0.13(+2.93%) |
Jun 14, 2019 | 4.283 | 4.493 | 4.243 | 4.350 | 237,709 | +0.14(+3.39%) |
Jun 13, 2019 | 4.185 | 4.275 | 4.163 | 4.208 | 79,517 | +0.03(+0.72%) |
Jun 12, 2019 | 4.223 | 4.274 | 4.133 | 4.178 | 179,848 | -0.08(-1.94%) |
Jun 11, 2019 | 4.358 | 4.425 | 4.163 | 4.260 | 196,737 | -0.10(-2.24%) |
Jun 10, 2019 | 4.463 | 4.482 | 4.350 | 4.358 | 106,822 | -0.14(-3.01%) |
Jun 07, 2019 | 4.215 | 4.542 | 4.215 | 4.493 | 173,449 | +0.30(+7.16%) |
Jun 06, 2019 | 4.200 | 4.306 | 4.178 | 4.193 | 95,799 | -0.01(-0.18%) |
Jun 05, 2019 | 4.290 | 4.297 | 4.125 | 4.200 | 251,465 | -0.10(-2.27%) |
Jun 04, 2019 | 4.335 | 4.455 | 4.298 | 4.298 | 134,326 | -0.01(-0.35%) |
Jun 03, 2019 | 4.328 | 4.380 | 4.283 | 4.313 | 87,932 | -0.01(-0.17%) |
May 31, 2019 | 4.275 | 4.365 | 4.275 | 4.320 | 78,258 | +0.01(+0.35%) |
May 30, 2019 | 4.388 | 4.388 | 4.253 | 4.305 | 114,551 | -0.05(-1.12%) |
May 29, 2019 | 4.272 | 4.354 | 4.235 | 4.354 | 154,269 | +0.07(+1.57%) |
May 28, 2019 | 4.458 | 4.473 | 4.257 | 4.287 | 169,967 | -0.19(-4.17%) |
May 24, 2019 | 4.309 | 4.481 | 4.265 | 4.473 | 76,722 | +0.21(+4.90%) |
May 23, 2019 | 4.317 | 4.361 | 4.063 | 4.265 | 388,823 | -0.15(-3.38%) |
May 22, 2019 | 4.600 | 4.640 | 4.309 | 4.414 | 221,675 | -0.19(-4.21%) |
May 21, 2019 | 4.622 | 4.660 | 4.585 | 4.607 | 73,626 | -0.01(-0.32%) |
May 20, 2019 | 4.637 | 4.704 | 4.607 | 4.622 | 96,525 | +0.01(+0.32%) |
May 17, 2019 | 4.689 | 4.714 | 4.563 | 4.607 | 139,227 | -0.09(-1.90%) |
May 16, 2019 | 4.771 | 4.859 | 4.645 | 4.697 | 146,778 | -0.06(-1.25%) |
May 15, 2019 | 4.816 | 4.868 | 4.667 | 4.757 | 242,833 | -0.12(-2.45%) |
May 14, 2019 | 4.868 | 4.928 | 4.682 | 4.876 | 133,006 | +0.01(+0.31%) |
May 13, 2019 | 4.883 | 4.973 | 4.831 | 4.861 | 145,327 | -0.10(-1.95%) |
May 10, 2019 | 4.906 | 4.995 | 4.866 | 4.958 | 50,030 | +0.08(+1.68%) |
May 09, 2019 | 4.868 | 4.906 | 4.697 | 4.876 | 100,792 | +0.03(+0.62%) |
May 08, 2019 | 4.846 | 4.885 | 4.786 | 4.846 | 70,775 | -0.04(-0.91%) |
May 07, 2019 | 4.921 | 4.921 | 4.779 | 4.891 | 68,036 | -0.02(-0.46%) |
May 06, 2019 | 4.891 | 4.936 | 4.855 | 4.913 | 58,121 | +0.01(+0.30%) |
May 03, 2019 | 4.697 | 4.965 | 4.678 | 4.898 | 84,904 | +0.24(+5.12%) |
May 02, 2019 | 4.846 | 4.899 | 4.548 | 4.660 | 228,759 | -0.19(-3.99%) |