Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.730 | 4.926 | 4.660 | 4.690 | 41,765 | +0.00(+0.00%) |
Jul 30, 2019 | 4.630 | 4.830 | 4.613 | 4.690 | 59,626 | +0.10(+2.18%) |
Jul 29, 2019 | 4.700 | 4.971 | 4.590 | 4.590 | 89,246 | -0.11(-2.34%) |
Jul 26, 2019 | 4.598 | 4.780 | 4.598 | 4.700 | 48,100 | +0.18(+3.98%) |
Jul 25, 2019 | 4.630 | 4.710 | 4.520 | 4.520 | 28,525 | -0.09(-1.95%) |
Jul 24, 2019 | 4.430 | 4.800 | 4.410 | 4.610 | 72,496 | +0.23(+5.25%) |
Jul 23, 2019 | 4.230 | 4.520 | 4.210 | 4.380 | 36,598 | +0.17(+4.04%) |
Jul 22, 2019 | 4.350 | 4.440 | 4.150 | 4.210 | 47,600 | -0.14(-3.22%) |
Jul 19, 2019 | 4.490 | 4.590 | 4.280 | 4.350 | 103,900 | -0.20(-4.40%) |
Jul 18, 2019 | 4.570 | 4.800 | 4.380 | 4.550 | 279,660 | -0.12(-2.57%) |
Jul 17, 2019 | 4.500 | 5.450 | 4.310 | 4.670 | 1,549,431 | +0.54(+13.08%) |
Jul 16, 2019 | 4.160 | 4.269 | 4.060 | 4.130 | 42,103 | -0.04(-0.96%) |
Jul 15, 2019 | 4.140 | 4.200 | 3.800 | 4.170 | 43,282 | +0.07(+1.71%) |
Jul 12, 2019 | 4.090 | 4.270 | 4.083 | 4.100 | 81,900 | -0.05(-1.20%) |
Jul 11, 2019 | 4.380 | 4.380 | 4.100 | 4.150 | 38,615 | -0.13(-3.04%) |
Jul 10, 2019 | 4.050 | 4.320 | 4.020 | 4.280 | 82,622 | +0.23(+5.68%) |
Jul 09, 2019 | 3.680 | 4.210 | 3.680 | 4.050 | 165,505 | +0.40(+10.96%) |
Jul 08, 2019 | 3.640 | 3.650 | 3.545 | 3.650 | 26,887 | +0.00(+0.02%) |
Jul 05, 2019 | 3.600 | 3.690 | 3.520 | 3.649 | 9,500 | +0.01(+0.25%) |
Jul 03, 2019 | 3.470 | 3.690 | 3.470 | 3.640 | 38,200 | +0.11(+3.12%) |
Jul 02, 2019 | 3.510 | 3.723 | 3.510 | 3.530 | 33,577 | -0.08(-2.22%) |
Jul 01, 2019 | 3.610 | 3.687 | 3.500 | 3.610 | 27,446 | -0.02(-0.55%) |
Jun 28, 2019 | 3.450 | 3.671 | 3.450 | 3.630 | 21,500 | +0.16(+4.61%) |
Jun 27, 2019 | 3.500 | 3.690 | 3.440 | 3.470 | 31,325 | -0.03(-0.86%) |
Jun 26, 2019 | 3.650 | 3.650 | 3.390 | 3.500 | 89,193 | -0.17(-4.63%) |
Jun 25, 2019 | 3.800 | 3.910 | 3.510 | 3.670 | 47,428 | -0.10(-2.65%) |
Jun 24, 2019 | 3.800 | 3.830 | 3.370 | 3.770 | 100,387 | -0.03(-0.79%) |
Jun 21, 2019 | 4.000 | 4.147 | 3.800 | 3.800 | 64,100 | -0.24(-5.94%) |
Jun 20, 2019 | 4.190 | 4.320 | 3.980 | 4.040 | 63,641 | -0.19(-4.49%) |
Jun 19, 2019 | 4.160 | 4.280 | 4.115 | 4.230 | 11,292 | +0.09(+2.17%) |
Jun 18, 2019 | 4.110 | 4.320 | 4.011 | 4.140 | 31,070 | -0.07(-1.66%) |
Jun 17, 2019 | 4.150 | 4.210 | 4.000 | 4.210 | 14,759 | +0.06(+1.45%) |
Jun 14, 2019 | 4.100 | 4.190 | 4.020 | 4.150 | 16,000 | +0.03(+0.73%) |
Jun 13, 2019 | 4.010 | 4.160 | 4.010 | 4.120 | 15,477 | +0.09(+2.23%) |
Jun 12, 2019 | 4.150 | 4.150 | 3.951 | 4.030 | 48,136 | -0.15(-3.59%) |
Jun 11, 2019 | 4.300 | 4.300 | 4.100 | 4.180 | 32,176 | -0.10(-2.34%) |
Jun 10, 2019 | 4.180 | 4.300 | 4.180 | 4.280 | 18,724 | +0.04(+0.94%) |
Jun 07, 2019 | 4.340 | 4.340 | 4.005 | 4.240 | 34,400 | +0.05(+1.19%) |
Jun 06, 2019 | 4.050 | 4.270 | 4.050 | 4.190 | 57,809 | +0.25(+6.35%) |
Jun 05, 2019 | 4.080 | 4.140 | 3.940 | 3.940 | 31,906 | -0.13(-3.19%) |
Jun 04, 2019 | 4.000 | 4.132 | 4.000 | 4.070 | 18,040 | +0.09(+2.26%) |
Jun 03, 2019 | 4.210 | 4.220 | 3.970 | 3.980 | 59,340 | -0.19(-4.56%) |
May 31, 2019 | 4.270 | 4.270 | 4.111 | 4.170 | 9,200 | -0.11(-2.57%) |
May 30, 2019 | 4.020 | 4.290 | 4.020 | 4.280 | 24,365 | +0.16(+3.88%) |
May 29, 2019 | 4.150 | 4.150 | 4.060 | 4.120 | 10,359 | -0.03(-0.72%) |
May 28, 2019 | 4.010 | 4.169 | 4.010 | 4.150 | 20,776 | +0.12(+2.98%) |
May 24, 2019 | 4.000 | 4.185 | 4.000 | 4.030 | 20,600 | -0.10(-2.42%) |
May 23, 2019 | 4.140 | 4.180 | 4.020 | 4.130 | 17,832 | -0.07(-1.67%) |
May 22, 2019 | 4.360 | 4.369 | 4.174 | 4.200 | 7,696 | -0.02(-0.47%) |
May 21, 2019 | 4.200 | 4.329 | 4.180 | 4.220 | 18,478 | +0.05(+1.20%) |
May 20, 2019 | 4.200 | 4.460 | 4.170 | 4.170 | 88,441 | -0.10(-2.34%) |
May 17, 2019 | 4.080 | 4.360 | 4.010 | 4.270 | 44,600 | +0.26(+6.48%) |
May 16, 2019 | 4.350 | 4.380 | 3.850 | 4.010 | 245,877 | -0.37(-8.45%) |
May 15, 2019 | 4.430 | 4.430 | 4.170 | 4.380 | 48,820 | -0.02(-0.45%) |
May 14, 2019 | 4.543 | 4.543 | 4.310 | 4.400 | 38,637 | -0.10(-2.22%) |
May 13, 2019 | 4.600 | 4.628 | 4.490 | 4.500 | 56,146 | -0.08(-1.75%) |
May 10, 2019 | 4.590 | 4.680 | 4.580 | 4.580 | 69,100 | -0.04(-0.87%) |
May 09, 2019 | 4.650 | 4.680 | 4.569 | 4.620 | 36,054 | -0.07(-1.49%) |
May 08, 2019 | 4.700 | 4.750 | 4.633 | 4.690 | 64,678 | -0.06(-1.26%) |
May 07, 2019 | 4.520 | 4.750 | 4.520 | 4.750 | 34,600 | +0.21(+4.63%) |
May 06, 2019 | 4.630 | 4.670 | 4.540 | 4.540 | 53,824 | -0.05(-1.09%) |
May 03, 2019 | 4.560 | 4.878 | 4.480 | 4.590 | 139,000 | +0.13(+2.91%) |
May 02, 2019 | 4.450 | 4.630 | 4.380 | 4.460 | 51,409 | +0.03(+0.68%) |