Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.640 | 4.840 | 4.640 | 4.760 | 14,875 | +0.09(+1.93%) |
Jul 30, 2019 | 4.780 | 4.820 | 4.630 | 4.670 | 34,195 | -0.34(-6.79%) |
Jul 29, 2019 | 5.110 | 5.130 | 4.990 | 5.010 | 10,994 | -0.08(-1.57%) |
Jul 26, 2019 | 5.240 | 5.280 | 5.060 | 5.090 | 24,151 | -0.10(-1.93%) |
Jul 25, 2019 | 4.990 | 5.200 | 4.950 | 5.190 | 65,321 | +0.29(+5.92%) |
Jul 24, 2019 | 4.850 | 4.970 | 4.790 | 4.900 | 39,335 | +0.11(+2.30%) |
Jul 23, 2019 | 4.850 | 4.910 | 4.700 | 4.790 | 18,623 | -0.06(-1.24%) |
Jul 22, 2019 | 4.880 | 4.900 | 4.720 | 4.850 | 11,127 | -0.04(-0.82%) |
Jul 19, 2019 | 5.050 | 5.060 | 4.880 | 4.890 | 8,644 | -0.17(-3.36%) |
Jul 18, 2019 | 5.190 | 5.200 | 4.850 | 5.060 | 39,950 | -0.06(-1.17%) |
Jul 17, 2019 | 5.050 | 5.160 | 4.870 | 5.120 | 33,001 | +0.17(+3.43%) |
Jul 16, 2019 | 5.110 | 5.250 | 4.950 | 4.950 | 29,812 | -0.13(-2.56%) |
Jul 15, 2019 | 5.080 | 5.400 | 5.000 | 5.080 | 116,626 | +0.12(+2.42%) |
Jul 12, 2019 | 4.500 | 5.050 | 4.460 | 4.960 | 131,455 | +0.31(+6.67%) |
Jul 11, 2019 | 4.490 | 4.680 | 4.380 | 4.650 | 75,096 | +0.17(+3.79%) |
Jul 10, 2019 | 4.590 | 4.670 | 4.480 | 4.480 | 39,900 | -0.07(-1.54%) |
Jul 09, 2019 | 4.440 | 4.560 | 4.260 | 4.550 | 39,103 | +0.16(+3.64%) |
Jul 08, 2019 | 4.550 | 4.700 | 4.300 | 4.390 | 53,639 | -0.16(-3.52%) |
Jul 05, 2019 | 4.700 | 4.700 | 4.410 | 4.550 | 43,140 | -0.15(-3.19%) |
Jul 04, 2019 | 4.430 | 4.840 | 4.430 | 4.700 | 73,990 | +0.30(+6.82%) |
Jul 03, 2019 | 4.180 | 4.450 | 3.990 | 4.400 | 144,125 | +0.30(+7.32%) |
Jul 02, 2019 | 4.460 | 4.480 | 4.080 | 4.100 | 89,910 | -0.37(-8.28%) |
Jun 28, 2019 | 4.470 | 4.470 | 4.470 | 0 | -0.04(-0.89%) | |
Jun 27, 2019 | 4.570 | 4.670 | 4.450 | 4.510 | 66,398 | +0.04(+0.89%) |
Jun 26, 2019 | 4.700 | 4.740 | 4.450 | 4.470 | 50,710 | -0.19(-4.08%) |
Jun 25, 2019 | 4.750 | 4.750 | 4.420 | 4.660 | 137,721 | -0.05(-1.06%) |
Jun 24, 2019 | 4.550 | 4.800 | 4.550 | 4.710 | 59,636 | +0.11(+2.39%) |
Jun 21, 2019 | 4.830 | 4.970 | 4.510 | 4.600 | 186,781 | -0.23(-4.76%) |
Jun 20, 2019 | 5.470 | 5.470 | 4.440 | 4.830 | 224,322 | -0.66(-12.02%) |
Jun 19, 2019 | 5.350 | 5.500 | 5.250 | 5.490 | 55,720 | -0.01(-0.18%) |
Jun 18, 2019 | 5.700 | 5.740 | 5.220 | 5.500 | 101,621 | -0.17(-3.00%) |
Jun 17, 2019 | 5.210 | 6.050 | 5.210 | 5.670 | 172,313 | +0.50(+9.67%) |
Jun 14, 2019 | 5.100 | 5.200 | 5.090 | 5.170 | 32,019 | +0.08(+1.57%) |
Jun 13, 2019 | 5.210 | 5.210 | 5.090 | 5.090 | 17,072 | -0.14(-2.68%) |
Jun 12, 2019 | 5.220 | 5.230 | 5.000 | 5.230 | 29,297 | -0.01(-0.19%) |
Jun 11, 2019 | 5.210 | 5.310 | 5.140 | 5.240 | 44,192 | +0.04(+0.77%) |
Jun 10, 2019 | 4.950 | 5.220 | 4.870 | 5.200 | 71,578 | +0.30(+6.12%) |
Jun 07, 2019 | 4.900 | 4.900 | 4.770 | 4.900 | 33,745 | +0.05(+1.03%) |
Jun 06, 2019 | 4.300 | 4.850 | 4.300 | 4.850 | 56,217 | +0.61(+14.39%) |
Jun 05, 2019 | 4.240 | 4.320 | 4.130 | 4.240 | 18,755 | -0.02(-0.47%) |
Jun 04, 2019 | 3.660 | 4.350 | 3.660 | 4.260 | 117,594 | +0.55(+14.82%) |
Jun 03, 2019 | 4.040 | 4.140 | 3.570 | 3.710 | 129,406 | -0.33(-8.17%) |
May 31, 2019 | 4.240 | 4.240 | 3.930 | 4.040 | 115,958 | -0.01(-0.25%) |
May 30, 2019 | 3.940 | 4.100 | 3.900 | 4.050 | 78,692 | +0.12(+3.05%) |
May 29, 2019 | 4.320 | 4.320 | 3.700 | 3.930 | 154,861 | -0.41(-9.45%) |
May 28, 2019 | 4.400 | 4.510 | 4.280 | 4.340 | 65,440 | -0.08(-1.81%) |
May 27, 2019 | 4.590 | 4.590 | 4.370 | 4.420 | 30,869 | -0.21(-4.54%) |
May 24, 2019 | 4.860 | 4.860 | 4.600 | 4.630 | 63,852 | -0.07(-1.49%) |
May 23, 2019 | 4.780 | 4.780 | 4.640 | 4.700 | 55,239 | -0.10(-2.08%) |
May 22, 2019 | 5.000 | 5.000 | 4.690 | 4.800 | 72,996 | -0.20(-4.00%) |
May 21, 2019 | 5.110 | 5.210 | 4.960 | 5.000 | 95,133 | +0.01(+0.20%) |
May 17, 2019 | 4.990 | 4.990 | 4.990 | 0 | +0.31(+6.62%) | |
May 16, 2019 | 4.700 | 4.800 | 4.660 | 4.680 | 49,019 | +0.07(+1.52%) |
May 15, 2019 | 4.790 | 4.870 | 4.560 | 4.610 | 84,350 | -0.34(-6.87%) |
May 14, 2019 | 4.890 | 4.950 | 4.780 | 4.950 | 64,154 | +0.04(+0.81%) |
May 13, 2019 | 5.070 | 5.200 | 4.890 | 4.910 | 112,694 | -0.27(-5.21%) |
May 10, 2019 | 5.210 | 5.210 | 5.120 | 5.180 | 30,429 | -0.03(-0.58%) |
May 09, 2019 | 5.400 | 5.400 | 5.070 | 5.210 | 81,808 | -0.10(-1.88%) |
May 08, 2019 | 5.600 | 5.700 | 5.310 | 5.310 | 62,148 | -0.04(-0.75%) |
May 07, 2019 | 5.140 | 5.350 | 5.120 | 5.350 | 37,045 | +0.23(+4.49%) |
May 06, 2019 | 5.230 | 5.230 | 5.050 | 5.120 | 29,559 | -0.14(-2.66%) |
May 03, 2019 | 5.330 | 5.340 | 5.020 | 5.260 | 47,298 | -0.06(-1.13%) |
May 02, 2019 | 5.450 | 5.460 | 5.210 | 5.320 | 33,879 | -0.11(-2.03%) |