Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.020 | 4.220 | 3.920 | 4.010 | 686,592 | -0.04(-0.99%) |
Jul 30, 2019 | 4.100 | 4.114 | 4.009 | 4.050 | 39,615 | -0.05(-1.22%) |
Jul 29, 2019 | 4.050 | 4.170 | 4.030 | 4.100 | 60,627 | +0.02(+0.49%) |
Jul 26, 2019 | 4.010 | 4.100 | 4.000 | 4.080 | 29,700 | +0.06(+1.49%) |
Jul 25, 2019 | 3.990 | 4.050 | 3.910 | 4.020 | 32,541 | +0.04(+1.01%) |
Jul 24, 2019 | 3.980 | 4.070 | 3.905 | 3.980 | 22,927 | +0.02(+0.51%) |
Jul 23, 2019 | 3.940 | 3.990 | 3.890 | 3.960 | 69,002 | +0.03(+0.76%) |
Jul 22, 2019 | 4.010 | 4.010 | 3.890 | 3.930 | 57,279 | -0.06(-1.50%) |
Jul 19, 2019 | 4.130 | 4.130 | 3.880 | 3.990 | 90,600 | -0.07(-1.72%) |
Jul 18, 2019 | 4.200 | 4.299 | 4.000 | 4.060 | 78,653 | -0.14(-3.33%) |
Jul 17, 2019 | 4.130 | 4.200 | 4.068 | 4.200 | 63,629 | +0.07(+1.69%) |
Jul 16, 2019 | 4.270 | 4.300 | 4.110 | 4.130 | 113,072 | -0.19(-4.40%) |
Jul 15, 2019 | 4.450 | 4.480 | 4.248 | 4.320 | 146,116 | -0.16(-3.57%) |
Jul 12, 2019 | 4.320 | 4.500 | 4.320 | 4.480 | 124,100 | +0.17(+3.94%) |
Jul 11, 2019 | 4.240 | 4.440 | 4.240 | 4.310 | 92,518 | +0.06(+1.41%) |
Jul 10, 2019 | 4.250 | 4.310 | 4.175 | 4.250 | 61,720 | +0.00(+0.00%) |
Jul 09, 2019 | 4.250 | 4.440 | 4.190 | 4.250 | 170,587 | +0.02(+0.47%) |
Jul 08, 2019 | 4.150 | 4.280 | 4.125 | 4.230 | 65,755 | +0.05(+1.20%) |
Jul 05, 2019 | 4.080 | 4.200 | 4.050 | 4.180 | 56,900 | +0.06(+1.46%) |
Jul 03, 2019 | 4.080 | 4.150 | 4.063 | 4.120 | 27,800 | +0.01(+0.24%) |
Jul 02, 2019 | 4.030 | 4.110 | 3.990 | 4.110 | 46,245 | +0.09(+2.24%) |
Jul 01, 2019 | 3.930 | 4.050 | 3.910 | 4.020 | 50,737 | +0.07(+1.77%) |
Jun 28, 2019 | 3.980 | 4.020 | 3.860 | 3.950 | 50,300 | -0.03(-0.75%) |
Jun 27, 2019 | 3.950 | 4.050 | 3.920 | 3.980 | 24,606 | +0.07(+1.79%) |
Jun 26, 2019 | 3.900 | 4.020 | 3.885 | 3.910 | 44,077 | -0.08(-2.01%) |
Jun 25, 2019 | 3.930 | 4.060 | 3.800 | 3.990 | 73,148 | -0.02(-0.50%) |
Jun 24, 2019 | 3.810 | 4.090 | 3.810 | 4.010 | 92,497 | -0.03(-0.74%) |
Jun 21, 2019 | 3.810 | 4.040 | 3.770 | 4.040 | 266,600 | +0.20(+5.21%) |
Jun 20, 2019 | 3.770 | 3.880 | 3.770 | 3.840 | 55,812 | +0.06(+1.59%) |
Jun 19, 2019 | 3.720 | 3.800 | 3.700 | 3.780 | 284,795 | +0.06(+1.75%) |
Jun 18, 2019 | 3.730 | 3.760 | 3.610 | 3.715 | 27,161 | +0.02(+0.68%) |
Jun 17, 2019 | 3.640 | 3.720 | 3.620 | 3.690 | 20,530 | +0.06(+1.65%) |
Jun 14, 2019 | 3.640 | 3.670 | 3.570 | 3.630 | 14,700 | -0.04(-1.09%) |
Jun 13, 2019 | 3.610 | 3.670 | 3.610 | 3.670 | 29,522 | +0.04(+1.10%) |
Jun 12, 2019 | 3.620 | 3.633 | 3.550 | 3.630 | 42,589 | +0.01(+0.28%) |
Jun 11, 2019 | 3.650 | 3.660 | 3.600 | 3.620 | 35,143 | +0.00(+0.00%) |
Jun 10, 2019 | 3.590 | 3.670 | 3.590 | 3.620 | 25,590 | +0.03(+0.84%) |
Jun 07, 2019 | 3.630 | 3.630 | 3.570 | 3.590 | 18,000 | -0.03(-0.83%) |
Jun 06, 2019 | 3.630 | 3.630 | 3.550 | 3.620 | 33,497 | +0.03(+0.84%) |
Jun 05, 2019 | 3.650 | 3.650 | 3.555 | 3.590 | 28,970 | -0.06(-1.64%) |
Jun 04, 2019 | 3.680 | 3.680 | 3.610 | 3.650 | 68,600 | -0.03(-0.82%) |
Jun 03, 2019 | 3.690 | 3.739 | 3.660 | 3.680 | 23,027 | +0.02(+0.55%) |
May 31, 2019 | 3.740 | 3.740 | 3.640 | 3.660 | 33,200 | -0.08(-2.14%) |
May 30, 2019 | 3.660 | 3.785 | 3.660 | 3.740 | 35,407 | +0.03(+0.81%) |
May 29, 2019 | 3.700 | 3.730 | 3.690 | 3.710 | 23,997 | -0.04(-1.07%) |
May 28, 2019 | 3.740 | 3.770 | 3.720 | 3.750 | 57,630 | +0.06(+1.49%) |
May 24, 2019 | 3.750 | 3.750 | 3.690 | 3.695 | 29,500 | -0.04(-0.94%) |
May 23, 2019 | 3.770 | 3.770 | 3.680 | 3.730 | 42,363 | -0.04(-1.06%) |
May 22, 2019 | 3.770 | 3.800 | 3.750 | 3.770 | 35,340 | +0.00(+0.00%) |
May 21, 2019 | 3.790 | 3.820 | 3.750 | 3.770 | 45,591 | +0.00(+0.00%) |
May 20, 2019 | 3.870 | 3.870 | 3.740 | 3.770 | 47,079 | -0.12(-3.08%) |
May 17, 2019 | 4.010 | 4.010 | 3.819 | 3.890 | 31,000 | +0.06(+1.57%) |
May 16, 2019 | 3.970 | 3.970 | 3.780 | 3.830 | 68,290 | -0.14(-3.53%) |
May 15, 2019 | 3.900 | 3.970 | 3.870 | 3.970 | 21,039 | +0.07(+1.79%) |
May 14, 2019 | 3.910 | 3.930 | 3.870 | 3.900 | 14,474 | +0.03(+0.78%) |
May 13, 2019 | 3.940 | 3.960 | 3.770 | 3.870 | 75,351 | -0.08(-2.03%) |
May 10, 2019 | 4.020 | 4.020 | 3.850 | 3.950 | 45,600 | -0.07(-1.74%) |
May 09, 2019 | 4.080 | 4.080 | 3.900 | 4.020 | 72,703 | -0.01(-0.25%) |
May 08, 2019 | 4.020 | 4.040 | 4.000 | 4.030 | 5,737 | -0.01(-0.25%) |
May 07, 2019 | 4.020 | 4.042 | 3.995 | 4.040 | 57,394 | +0.05(+1.25%) |
May 06, 2019 | 3.860 | 4.037 | 3.860 | 3.990 | 69,178 | +0.09(+2.31%) |
May 03, 2019 | 3.890 | 3.920 | 3.870 | 3.900 | 33,300 | +0.00(+0.00%) |
May 02, 2019 | 3.910 | 3.920 | 3.880 | 3.900 | 26,758 | +0.00(+0.00%) |