Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.860 | 3.860 | 3.480 | 3.500 | 440 | -0.36(-9.33%) |
Jul 30, 2019 | 3.860 | 3.860 | 3.860 | 3.860 | 309 | +0.00(+0.00%) |
Jul 29, 2019 | 3.900 | 3.900 | 3.860 | 3.860 | 1,323 | +0.00(+0.00%) |
Jul 26, 2019 | 3.860 | 3.944 | 3.860 | 3.860 | 700 | -0.01(-0.26%) |
Jul 25, 2019 | 4.010 | 4.010 | 3.860 | 3.870 | 6,577 | -0.13(-3.25%) |
Jul 24, 2019 | 4.250 | 4.290 | 4.000 | 4.000 | 4,795 | -0.29(-6.76%) |
Jul 23, 2019 | 4.298 | 4.298 | 4.290 | 4.290 | 857 | +0.14(+3.37%) |
Jul 22, 2019 | 4.350 | 4.350 | 4.100 | 4.150 | 4,953 | -0.25(-5.68%) |
Jul 19, 2019 | 4.400 | 4.400 | 4.400 | 10 | +0.00(+0.00%) | |
Jul 17, 2019 | 4.400 | 4.400 | 4.400 | 0 | +0.03(+0.69%) | |
Jul 16, 2019 | 4.370 | 4.370 | 4.370 | 26 | +0.00(+0.00%) | |
Jul 15, 2019 | 4.400 | 4.400 | 4.300 | 4.370 | 3,639 | -0.03(-0.68%) |
Jul 12, 2019 | 4.500 | 4.500 | 4.400 | 4.400 | 1,600 | -0.05(-1.02%) |
Jul 11, 2019 | 4.550 | 4.550 | 4.400 | 4.445 | 2,250 | -0.13(-2.90%) |
Jul 10, 2019 | 4.680 | 4.680 | 4.551 | 4.578 | 7,336 | -0.12(-2.60%) |
Jul 09, 2019 | 4.690 | 4.700 | 4.690 | 4.700 | 378 | +0.20(+4.44%) |
Jul 08, 2019 | 4.500 | 4.500 | 4.407 | 4.500 | 1,288 | +0.04(+0.90%) |
Jul 05, 2019 | 4.460 | 4.460 | 4.460 | 4 | +0.00(+0.00%) | |
Jul 03, 2019 | 4.460 | 4.460 | 4.460 | 4.460 | 100 | +0.03(+0.61%) |
Jul 02, 2019 | 4.700 | 4.700 | 4.350 | 4.433 | 1,762 | -0.19(-4.05%) |
Jul 01, 2019 | 4.800 | 4.800 | 4.620 | 4.620 | 2,539 | +0.49(+11.86%) |
Jun 28, 2019 | 4.130 | 4.130 | 4.130 | 51 | +0.00(+0.00%) | |
Jun 27, 2019 | 3.830 | 4.280 | 3.830 | 4.130 | 826 | -0.50(-10.80%) |
Jun 26, 2019 | 4.630 | 4.670 | 4.630 | 4.630 | 1,930 | -0.37(-7.40%) |
Jun 25, 2019 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 | +0.00(+0.00%) |
Jun 24, 2019 | 5.000 | 5.000 | 5.000 | 5.000 | 121 | +0.00(+0.00%) |
Jun 21, 2019 | 5.000 | 5.000 | 5.000 | 43 | +0.00(+0.00%) | |
Jun 20, 2019 | 5.000 | 5.000 | 4.501 | 5.000 | 6,815 | +0.13(+2.67%) |
Jun 19, 2019 | 5.400 | 5.400 | 4.840 | 4.870 | 3,936 | -0.74(-13.19%) |
Jun 18, 2019 | 5.450 | 5.610 | 5.450 | 5.610 | 2,273 | -0.11(-1.92%) |
Jun 17, 2019 | 5.720 | 5.730 | 5.720 | 5.720 | 1,070 | -0.01(-0.17%) |
Jun 14, 2019 | 5.730 | 5.730 | 5.730 | 5 | +0.00(+0.00%) | |
Jun 13, 2019 | 5.720 | 5.730 | 5.720 | 5.730 | 1,286 | +0.01(+0.17%) |
Jun 12, 2019 | 5.720 | 5.724 | 5.720 | 5.720 | 13,230 | +0.00(+0.00%) |
Jun 11, 2019 | 5.720 | 5.720 | 5.720 | 5.720 | 2,443 | +0.00(+0.00%) |
Jun 10, 2019 | 5.720 | 5.720 | 5.150 | 5.720 | 26,400 | +0.02(+0.35%) |
Jun 07, 2019 | 5.950 | 5.950 | 5.700 | 5.700 | 1,700 | +0.00(+0.00%) |
Jun 06, 2019 | 5.750 | 5.800 | 5.700 | 5.700 | 6,284 | -0.02(-0.35%) |
Jun 05, 2019 | 5.530 | 5.720 | 5.530 | 5.720 | 2,982 | +0.37(+6.92%) |
Jun 04, 2019 | 5.130 | 5.350 | 5.130 | 5.350 | 4,695 | +0.23(+4.49%) |
Jun 03, 2019 | 5.120 | 5.140 | 5.120 | 5.120 | 6,462 | +0.00(+0.02%) |
May 31, 2019 | 4.950 | 5.119 | 4.950 | 5.119 | 1,000 | +0.17(+3.41%) |
May 30, 2019 | 4.950 | 4.950 | 4.950 | 4.950 | 372 | +0.35(+7.61%) |
May 29, 2019 | 4.600 | 4.600 | 4.600 | 174 | +0.00(+0.00%) | |
May 28, 2019 | 4.550 | 4.600 | 4.550 | 4.600 | 3,882 | +0.47(+11.38%) |
May 24, 2019 | 5.187 | 5.187 | 4.130 | 4.130 | 400 | -0.97(-19.02%) |
May 23, 2019 | 5.100 | 5.100 | 5.100 | 5.100 | 150 | +0.10(+2.00%) |
May 22, 2019 | 5.000 | 5.030 | 5.000 | 5.000 | 2,120 | -0.10(-1.96%) |
May 21, 2019 | 5.100 | 5.100 | 5.100 | 5.100 | 1,084 | -0.12(-2.30%) |
May 20, 2019 | 5.100 | 5.220 | 5.100 | 5.220 | 598 | +0.02(+0.38%) |
May 17, 2019 | 5.200 | 5.200 | 5.200 | 5.200 | 500 | +0.00(+0.00%) |
May 16, 2019 | 5.200 | 5.200 | 5.200 | 5.200 | 1,385 | +0.10(+1.96%) |
May 15, 2019 | 5.080 | 5.200 | 5.000 | 5.100 | 3,799 | -0.10(-1.92%) |
May 14, 2019 | 5.000 | 5.200 | 5.000 | 5.200 | 1,946 | +0.10(+1.96%) |
May 13, 2019 | 5.100 | 5.100 | 5.100 | 51 | +0.00(+0.00%) | |
May 10, 2019 | 5.380 | 5.380 | 5.100 | 5.100 | 2,100 | -0.03(-0.54%) |
May 09, 2019 | 5.128 | 5.128 | 5.128 | 5.128 | 603 | +0.03(+0.55%) |
May 08, 2019 | 5.100 | 5.100 | 5.100 | 1 | +0.00(+0.00%) | |
May 07, 2019 | 5.000 | 5.150 | 5.000 | 5.100 | 1,888 | -0.05(-0.97%) |
May 06, 2019 | 5.070 | 5.150 | 5.070 | 5.150 | 2,352 | -0.09(-1.72%) |
May 03, 2019 | 5.050 | 5.240 | 5.050 | 5.240 | 1,400 | +0.14(+2.75%) |
May 02, 2019 | 5.100 | 5.100 | 5.100 | 5.100 | 360 | -0.17(-3.17%) |