Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.800 | 3.840 | 3.760 | 3.770 | 159,554 | +0.08(+2.17%) |
Jul 30, 2019 | 3.760 | 3.790 | 3.630 | 3.690 | 279,077 | -0.83(-18.36%) |
Jul 29, 2019 | 4.500 | 4.570 | 4.490 | 4.520 | 74,180 | +0.11(+2.61%) |
Jul 26, 2019 | 4.420 | 4.450 | 4.345 | 4.405 | 33,700 | -0.00(-0.11%) |
Jul 25, 2019 | 4.440 | 4.440 | 4.350 | 4.410 | 72,444 | -0.14(-3.08%) |
Jul 24, 2019 | 4.570 | 4.570 | 4.532 | 4.550 | 51,454 | -0.01(-0.22%) |
Jul 23, 2019 | 4.559 | 4.580 | 4.530 | 4.560 | 129,233 | +0.04(+0.88%) |
Jul 22, 2019 | 4.500 | 4.520 | 4.450 | 4.520 | 50,470 | -0.08(-1.63%) |
Jul 19, 2019 | 4.570 | 4.610 | 4.570 | 4.595 | 37,800 | -0.00(-0.11%) |
Jul 18, 2019 | 4.550 | 4.600 | 4.540 | 4.600 | 149,276 | +0.11(+2.45%) |
Jul 17, 2019 | 4.454 | 4.490 | 4.430 | 4.490 | 121,614 | +0.03(+0.67%) |
Jul 16, 2019 | 4.480 | 4.500 | 4.400 | 4.460 | 170,914 | -0.04(-0.89%) |
Jul 15, 2019 | 4.530 | 4.560 | 4.390 | 4.500 | 128,025 | +0.02(+0.45%) |
Jul 12, 2019 | 4.490 | 4.530 | 4.480 | 4.480 | 137,000 | +0.01(+0.22%) |
Jul 11, 2019 | 4.500 | 4.530 | 4.470 | 4.470 | 126,005 | +0.03(+0.68%) |
Jul 10, 2019 | 4.470 | 4.490 | 4.420 | 4.440 | 107,597 | -0.09(-1.99%) |
Jul 09, 2019 | 4.430 | 4.560 | 4.410 | 4.530 | 106,066 | +0.12(+2.72%) |
Jul 08, 2019 | 4.515 | 4.515 | 4.410 | 4.410 | 151,622 | -0.14(-3.08%) |
Jul 05, 2019 | 4.500 | 4.576 | 4.470 | 4.550 | 80,300 | -0.12(-2.57%) |
Jul 03, 2019 | 4.616 | 4.670 | 4.595 | 4.670 | 18,700 | -0.01(-0.32%) |
Jul 02, 2019 | 4.610 | 4.710 | 4.549 | 4.685 | 235,980 | +0.11(+2.52%) |
Jul 01, 2019 | 4.580 | 4.618 | 4.550 | 4.570 | 107,639 | +0.03(+0.66%) |
Jun 28, 2019 | 4.530 | 4.650 | 4.530 | 4.540 | 134,900 | +0.07(+1.57%) |
Jun 27, 2019 | 4.500 | 4.540 | 4.470 | 4.470 | 24,062 | -0.08(-1.76%) |
Jun 26, 2019 | 4.560 | 4.600 | 4.530 | 4.550 | 92,736 | -0.03(-0.66%) |
Jun 25, 2019 | 4.600 | 4.680 | 4.545 | 4.580 | 54,448 | -0.02(-0.43%) |
Jun 24, 2019 | 4.650 | 4.730 | 4.600 | 4.600 | 135,554 | -0.15(-3.16%) |
Jun 21, 2019 | 4.600 | 4.770 | 4.590 | 4.750 | 159,100 | +0.11(+2.37%) |
Jun 20, 2019 | 4.719 | 4.719 | 4.590 | 4.640 | 227,306 | -0.14(-2.83%) |
Jun 19, 2019 | 4.700 | 4.800 | 4.690 | 4.775 | 123,373 | +0.01(+0.10%) |
Jun 18, 2019 | 4.700 | 4.780 | 4.690 | 4.770 | 209,235 | +0.11(+2.36%) |
Jun 17, 2019 | 4.640 | 4.660 | 4.570 | 4.660 | 157,831 | -0.05(-1.06%) |
Jun 14, 2019 | 4.740 | 4.774 | 4.700 | 4.710 | 67,700 | -0.08(-1.63%) |
Jun 13, 2019 | 4.790 | 4.860 | 4.720 | 4.788 | 89,763 | -0.13(-2.68%) |
Jun 12, 2019 | 4.800 | 4.970 | 4.800 | 4.920 | 355,452 | -0.03(-0.61%) |
Jun 11, 2019 | 4.880 | 4.950 | 4.850 | 4.950 | 388,819 | -0.06(-1.20%) |
Jun 10, 2019 | 4.940 | 5.010 | 4.940 | 5.010 | 75,900 | -0.01(-0.20%) |
Jun 07, 2019 | 5.030 | 5.050 | 4.980 | 5.020 | 132,600 | +0.10(+2.03%) |
Jun 06, 2019 | 4.900 | 4.970 | 4.890 | 4.920 | 208,052 | +0.03(+0.61%) |
Jun 05, 2019 | 4.870 | 4.890 | 4.860 | 4.890 | 137,140 | +0.03(+0.70%) |
Jun 04, 2019 | 4.820 | 4.900 | 4.810 | 4.856 | 166,433 | +0.01(+0.12%) |
Jun 03, 2019 | 4.830 | 4.850 | 4.800 | 4.850 | 219,477 | +0.05(+1.04%) |
May 31, 2019 | 4.790 | 4.800 | 4.740 | 4.800 | 135,800 | -0.06(-1.23%) |
May 30, 2019 | 4.834 | 4.860 | 4.810 | 4.860 | 336,350 | -0.01(-0.21%) |
May 29, 2019 | 4.810 | 4.880 | 4.770 | 4.870 | 429,880 | +0.05(+1.04%) |
May 28, 2019 | 4.770 | 4.850 | 4.740 | 4.820 | 42,882 | +0.04(+0.94%) |
May 24, 2019 | 4.750 | 4.800 | 4.750 | 4.775 | 114,300 | -0.05(-1.14%) |
May 23, 2019 | 4.770 | 4.830 | 4.750 | 4.830 | 76,392 | -0.01(-0.21%) |
May 22, 2019 | 4.800 | 4.870 | 4.790 | 4.840 | 61,367 | -0.04(-0.82%) |
May 21, 2019 | 4.815 | 4.930 | 4.815 | 4.880 | 211,943 | +0.07(+1.46%) |
May 20, 2019 | 4.770 | 4.810 | 4.770 | 4.810 | 83,907 | -0.04(-0.82%) |
May 17, 2019 | 4.750 | 4.850 | 4.750 | 4.850 | 28,500 | -0.04(-0.72%) |
May 16, 2019 | 4.860 | 4.890 | 4.840 | 4.885 | 109,858 | -0.07(-1.41%) |
May 15, 2019 | 4.940 | 4.960 | 4.910 | 4.955 | 213,035 | -0.00(-0.10%) |
May 14, 2019 | 4.990 | 4.990 | 4.940 | 4.960 | 174,377 | +0.03(+0.61%) |
May 13, 2019 | 4.900 | 4.962 | 4.880 | 4.930 | 279,826 | +0.09(+1.86%) |
May 10, 2019 | 4.900 | 4.910 | 4.840 | 4.840 | 79,300 | -0.15(-3.01%) |
May 09, 2019 | 4.980 | 5.000 | 4.950 | 4.990 | 122,609 | -0.47(-8.61%) |
May 08, 2019 | 5.500 | 5.510 | 5.440 | 5.460 | 211,175 | -0.10(-1.80%) |
May 07, 2019 | 5.580 | 5.620 | 5.520 | 5.560 | 249,738 | +0.02(+0.36%) |
May 06, 2019 | 5.455 | 5.540 | 5.455 | 5.540 | 18,215 | +0.05(+0.91%) |
May 03, 2019 | 5.475 | 5.580 | 5.475 | 5.490 | 17,000 | +0.07(+1.29%) |
May 02, 2019 | 5.450 | 5.450 | 5.410 | 5.420 | 28,169 | -0.05(-0.91%) |