Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.232 | 5.377 | 5.064 | 5.088 | 406,112 | -0.11(-2.13%) |
Jul 30, 2019 | 5.021 | 5.271 | 4.881 | 5.199 | 346,888 | +0.19(+3.85%) |
Jul 29, 2019 | 5.016 | 5.074 | 4.838 | 5.006 | 234,401 | -0.01(-0.19%) |
Jul 26, 2019 | 4.876 | 5.049 | 4.847 | 5.016 | 201,097 | +0.16(+3.27%) |
Jul 25, 2019 | 5.001 | 5.049 | 4.838 | 4.857 | 325,017 | -0.18(-3.63%) |
Jul 24, 2019 | 5.059 | 5.087 | 4.958 | 5.040 | 223,442 | -0.02(-0.38%) |
Jul 23, 2019 | 5.309 | 5.324 | 4.934 | 5.059 | 615,169 | -0.31(-5.82%) |
Jul 22, 2019 | 5.343 | 5.565 | 5.271 | 5.372 | 328,804 | +0.00(+0.09%) |
Jul 19, 2019 | 5.343 | 5.406 | 5.290 | 5.367 | 271,107 | +0.00(+0.09%) |
Jul 18, 2019 | 5.261 | 5.420 | 5.170 | 5.362 | 351,374 | +0.08(+1.55%) |
Jul 17, 2019 | 5.165 | 5.343 | 5.117 | 5.281 | 477,369 | +0.10(+1.86%) |
Jul 16, 2019 | 4.997 | 5.266 | 4.997 | 5.184 | 304,159 | +0.21(+4.26%) |
Jul 15, 2019 | 5.175 | 5.199 | 4.963 | 4.972 | 225,312 | -0.12(-2.36%) |
Jul 12, 2019 | 5.131 | 5.237 | 5.054 | 5.093 | 271,938 | -0.04(-0.75%) |
Jul 11, 2019 | 4.958 | 5.175 | 4.958 | 5.131 | 324,203 | +0.14(+2.80%) |
Jul 10, 2019 | 5.189 | 5.194 | 4.968 | 4.992 | 300,193 | -0.15(-2.99%) |
Jul 09, 2019 | 5.016 | 5.218 | 5.011 | 5.146 | 396,672 | +0.09(+1.81%) |
Jul 08, 2019 | 4.958 | 5.160 | 4.939 | 5.054 | 224,909 | +0.05(+0.96%) |
Jul 05, 2019 | 5.054 | 5.131 | 4.934 | 5.006 | 414,036 | -0.08(-1.61%) |
Jul 03, 2019 | 5.256 | 5.329 | 5.083 | 5.088 | 234,336 | -0.14(-2.76%) |
Jul 02, 2019 | 5.237 | 5.343 | 5.064 | 5.232 | 255,638 | +0.02(+0.46%) |
Jul 01, 2019 | 5.483 | 5.747 | 5.136 | 5.208 | 1,023,168 | -0.15(-2.79%) |
Jun 28, 2019 | 5.117 | 5.478 | 5.117 | 5.358 | 4,575,589 | +0.23(+4.51%) |
Jun 27, 2019 | 4.968 | 5.184 | 4.963 | 5.126 | 357,947 | +0.19(+3.90%) |
Jun 26, 2019 | 5.194 | 5.271 | 4.910 | 4.934 | 410,485 | -0.25(-4.83%) |
Jun 25, 2019 | 5.502 | 5.531 | 5.117 | 5.184 | 389,376 | -0.18(-3.32%) |
Jun 24, 2019 | 5.348 | 5.425 | 5.175 | 5.362 | 410,891 | -0.01(-0.18%) |
Jun 21, 2019 | 5.463 | 5.463 | 5.305 | 5.372 | 275,054 | -0.15(-2.70%) |
Jun 20, 2019 | 5.372 | 5.531 | 5.141 | 5.521 | 414,865 | +0.13(+2.41%) |
Jun 19, 2019 | 5.203 | 5.439 | 5.172 | 5.391 | 381,513 | +0.19(+3.61%) |
Jun 18, 2019 | 5.088 | 5.285 | 5.031 | 5.203 | 385,614 | +0.15(+2.95%) |
Jun 17, 2019 | 4.953 | 5.175 | 4.953 | 5.054 | 331,839 | +0.06(+1.25%) |
Jun 14, 2019 | 5.175 | 5.228 | 4.951 | 4.992 | 297,283 | -0.20(-3.89%) |
Jun 13, 2019 | 5.054 | 5.259 | 5.049 | 5.194 | 294,815 | +0.16(+3.25%) |
Jun 12, 2019 | 5.059 | 5.151 | 4.997 | 5.030 | 302,759 | -0.05(-1.04%) |
Jun 11, 2019 | 5.377 | 5.430 | 4.910 | 5.083 | 431,204 | -0.30(-5.63%) |
Jun 10, 2019 | 5.699 | 5.699 | 5.305 | 5.386 | 708,128 | -0.23(-4.11%) |
Jun 07, 2019 | 5.449 | 5.617 | 5.391 | 5.617 | 352,959 | +0.30(+5.71%) |
Jun 06, 2019 | 5.512 | 5.712 | 5.276 | 5.314 | 567,071 | -0.08(-1.43%) |
Jun 05, 2019 | 4.867 | 5.415 | 4.770 | 5.391 | 622,899 | +0.52(+10.78%) |
Jun 04, 2019 | 4.852 | 4.910 | 4.751 | 4.867 | 558,811 | +0.02(+0.50%) |
Jun 03, 2019 | 4.910 | 4.972 | 4.814 | 4.842 | 478,154 | -0.07(-1.37%) |
May 31, 2019 | 4.857 | 4.977 | 4.847 | 4.910 | 409,465 | +0.01(+0.20%) |
May 30, 2019 | 4.987 | 5.059 | 4.847 | 4.900 | 264,617 | -0.10(-1.93%) |
May 29, 2019 | 5.088 | 5.213 | 4.900 | 4.997 | 362,870 | -0.14(-2.72%) |
May 28, 2019 | 5.295 | 5.360 | 5.025 | 5.136 | 2,063,070 | -0.19(-3.61%) |
May 24, 2019 | 5.747 | 5.810 | 5.213 | 5.329 | 404,480 | -0.44(-7.67%) |
May 23, 2019 | 5.877 | 5.998 | 5.622 | 5.771 | 575,738 | -0.17(-2.91%) |
May 22, 2019 | 5.993 | 6.041 | 5.827 | 5.945 | 478,971 | -0.07(-1.20%) |
May 21, 2019 | 5.685 | 6.022 | 5.685 | 6.017 | 751,460 | +0.33(+5.84%) |
May 20, 2019 | 5.454 | 5.728 | 5.388 | 5.685 | 624,584 | +0.21(+3.87%) |
May 17, 2019 | 5.391 | 5.487 | 5.228 | 5.473 | 693,038 | +0.03(+0.62%) |
May 16, 2019 | 5.189 | 5.487 | 5.189 | 5.439 | 605,963 | +0.21(+3.96%) |
May 15, 2019 | 5.213 | 5.362 | 5.064 | 5.232 | 488,411 | -0.00(-0.09%) |
May 14, 2019 | 4.939 | 5.290 | 4.939 | 5.237 | 712,331 | +0.32(+6.46%) |
May 13, 2019 | 4.635 | 4.934 | 4.630 | 4.919 | 348,334 | +0.13(+2.71%) |
May 10, 2019 | 4.520 | 4.862 | 4.520 | 4.790 | 315,357 | +0.21(+4.63%) |
May 09, 2019 | 4.727 | 4.770 | 4.457 | 4.578 | 431,694 | -0.10(-2.06%) |
May 08, 2019 | 4.727 | 4.865 | 4.645 | 4.674 | 158,621 | -0.10(-2.02%) |
May 07, 2019 | 4.809 | 4.982 | 4.674 | 4.770 | 416,917 | -0.04(-0.90%) |
May 06, 2019 | 4.910 | 4.953 | 4.780 | 4.814 | 401,689 | -0.24(-4.76%) |
May 03, 2019 | 5.054 | 5.179 | 5.030 | 5.054 | 149,784 | +0.03(+0.67%) |
May 02, 2019 | 5.107 | 5.247 | 5.016 | 5.021 | 424,832 | -0.23(-4.31%) |