Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.915 | 3.915 | 3.810 | 3.845 | 36,137 | -0.05(-1.29%) |
Jul 30, 2019 | 3.838 | 3.937 | 3.827 | 3.895 | 66,611 | +0.09(+2.34%) |
Jul 29, 2019 | 3.824 | 3.824 | 3.795 | 3.806 | 22,582 | +0.00(+0.04%) |
Jul 26, 2019 | 3.808 | 3.810 | 3.774 | 3.805 | 13,182 | +0.01(+0.24%) |
Jul 25, 2019 | 3.795 | 3.810 | 3.777 | 3.795 | 13,138 | -0.01(-0.19%) |
Jul 24, 2019 | 3.802 | 3.810 | 3.704 | 3.802 | 13,324 | +0.03(+0.75%) |
Jul 23, 2019 | 3.721 | 3.802 | 3.694 | 3.774 | 22,556 | +0.07(+1.90%) |
Jul 22, 2019 | 3.668 | 3.802 | 3.668 | 3.704 | 10,048 | +0.01(+0.19%) |
Jul 19, 2019 | 3.739 | 3.739 | 3.654 | 3.697 | 13,607 | -0.03(-0.83%) |
Jul 18, 2019 | 3.753 | 3.753 | 3.725 | 3.728 | 4,565 | -0.03(-0.68%) |
Jul 17, 2019 | 3.760 | 3.760 | 3.711 | 3.753 | 16,420 | +0.03(+0.76%) |
Jul 16, 2019 | 3.760 | 3.795 | 3.690 | 3.725 | 32,413 | -0.08(-2.04%) |
Jul 15, 2019 | 3.781 | 3.802 | 3.711 | 3.802 | 18,261 | +0.03(+0.81%) |
Jul 12, 2019 | 3.760 | 3.795 | 3.739 | 3.772 | 47,627 | +0.04(+1.07%) |
Jul 11, 2019 | 3.739 | 3.739 | 3.732 | 3.732 | 7,630 | +0.01(+0.19%) |
Jul 10, 2019 | 3.767 | 3.767 | 3.725 | 3.725 | 21,443 | -0.03(-0.75%) |
Jul 09, 2019 | 3.732 | 3.781 | 3.718 | 3.753 | 11,593 | -0.03(-0.75%) |
Jul 08, 2019 | 3.725 | 3.788 | 3.702 | 3.781 | 35,222 | +0.11(+3.08%) |
Jul 05, 2019 | 3.633 | 3.668 | 3.624 | 3.668 | 75,836 | +0.01(+0.19%) |
Jul 03, 2019 | 3.633 | 3.668 | 3.619 | 3.661 | 96,248 | +0.03(+0.86%) |
Jul 02, 2019 | 3.620 | 3.633 | 3.612 | 3.630 | 5,407 | +0.03(+0.90%) |
Jul 01, 2019 | 3.626 | 3.647 | 3.598 | 3.598 | 12,919 | +0.01(+0.39%) |
Jun 28, 2019 | 3.633 | 3.633 | 3.584 | 3.584 | 45,643 | -0.01(-0.39%) |
Jun 27, 2019 | 3.654 | 3.654 | 3.598 | 3.598 | 150,266 | -0.04(-0.97%) |
Jun 26, 2019 | 3.626 | 3.633 | 3.619 | 3.633 | 7,084 | +0.01(+0.19%) |
Jun 25, 2019 | 3.633 | 3.668 | 3.619 | 3.626 | 46,900 | +0.00(+0.01%) |
Jun 24, 2019 | 3.640 | 3.640 | 3.615 | 3.626 | 5,528 | +0.01(+0.19%) |
Jun 21, 2019 | 3.598 | 3.683 | 3.598 | 3.619 | 65,771 | -0.01(-0.19%) |
Jun 20, 2019 | 3.633 | 3.635 | 3.619 | 3.626 | 7,902 | +0.00(+0.00%) |
Jun 19, 2019 | 3.704 | 3.704 | 3.626 | 3.626 | 26,470 | -0.08(-2.10%) |
Jun 18, 2019 | 3.704 | 3.704 | 3.633 | 3.704 | 43,708 | +0.08(+2.34%) |
Jun 17, 2019 | 3.619 | 3.661 | 3.605 | 3.619 | 23,293 | -0.02(-0.58%) |
Jun 14, 2019 | 3.605 | 3.697 | 3.605 | 3.640 | 5,669 | -0.01(-0.24%) |
Jun 13, 2019 | 3.679 | 3.679 | 3.612 | 3.649 | 16,433 | -0.02(-0.45%) |
Jun 12, 2019 | 3.658 | 3.690 | 3.633 | 3.666 | 6,622 | -0.02(-0.44%) |
Jun 11, 2019 | 3.654 | 3.704 | 3.598 | 3.682 | 17,613 | +0.08(+2.20%) |
Jun 10, 2019 | 3.718 | 3.718 | 3.541 | 3.603 | 15,766 | -0.12(-3.10%) |
Jun 07, 2019 | 3.739 | 3.767 | 3.661 | 3.718 | 42,241 | -0.01(-0.16%) |
Jun 06, 2019 | 3.668 | 3.724 | 3.668 | 3.724 | 8,110 | +0.03(+0.73%) |
Jun 05, 2019 | 3.605 | 3.697 | 3.605 | 3.697 | 8,258 | +0.09(+2.61%) |
Jun 04, 2019 | 3.591 | 3.697 | 3.559 | 3.602 | 22,424 | -0.01(-0.26%) |
Jun 03, 2019 | 3.485 | 3.633 | 3.485 | 3.612 | 178,779 | +0.17(+4.92%) |
May 31, 2019 | 3.633 | 3.640 | 3.443 | 3.443 | 36,713 | -0.19(-5.24%) |
May 30, 2019 | 3.704 | 3.704 | 3.633 | 3.633 | 32,769 | -0.03(-0.77%) |
May 29, 2019 | 3.732 | 3.732 | 3.612 | 3.661 | 22,504 | -0.11(-2.99%) |
May 28, 2019 | 3.774 | 3.810 | 3.746 | 3.774 | 33,098 | +0.05(+1.33%) |
May 24, 2019 | 3.740 | 3.781 | 3.704 | 3.725 | 48,620 | -0.01(-0.38%) |
May 23, 2019 | 3.894 | 3.901 | 3.633 | 3.739 | 4,395,316 | -0.21(-5.36%) |
May 22, 2019 | 4.021 | 4.089 | 3.901 | 3.951 | 30,131 | -0.06(-1.58%) |
May 21, 2019 | 4.056 | 4.056 | 3.915 | 4.014 | 8,728 | +0.01(+0.31%) |
May 20, 2019 | 4.035 | 4.035 | 3.986 | 4.002 | 3,501 | -0.03(-0.65%) |
May 17, 2019 | 4.028 | 4.028 | 4.028 | 4.028 | 566 | +0.06(+1.47%) |
May 16, 2019 | 3.926 | 3.970 | 3.926 | 3.970 | 1,090 | -0.02(-0.41%) |
May 15, 2019 | 4.028 | 4.064 | 3.894 | 3.986 | 64,073 | -0.09(-2.25%) |
May 14, 2019 | 3.958 | 4.078 | 3.936 | 4.078 | 24,162 | +0.05(+1.23%) |
May 13, 2019 | 3.929 | 4.028 | 3.880 | 4.028 | 18,223 | +0.04(+0.88%) |
May 10, 2019 | 4.000 | 4.007 | 3.973 | 3.993 | 6,378 | +0.06(+1.55%) |
May 09, 2019 | 4.007 | 4.007 | 3.880 | 3.932 | 19,693 | -0.02(-0.47%) |
May 08, 2019 | 3.887 | 3.951 | 3.810 | 3.951 | 18,350 | +0.07(+1.82%) |
May 07, 2019 | 3.845 | 3.880 | 3.788 | 3.880 | 4,433 | -0.01(-0.18%) |
May 06, 2019 | 3.781 | 3.910 | 3.781 | 3.887 | 6,324 | +0.03(+0.68%) |
May 03, 2019 | 3.891 | 3.891 | 3.859 | 3.861 | 9,355 | +0.03(+0.79%) |
May 02, 2019 | 3.894 | 3.951 | 3.746 | 3.831 | 10,429 | +0.06(+1.47%) |