Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.810 | 3.811 | 3.810 | 3.811 | 60 | +0.02(+0.58%) |
Jul 30, 2019 | 3.789 | 3.790 | 3.789 | 3.789 | 44 | +0.01(+0.25%) |
Jul 29, 2019 | 3.779 | 3.780 | 3.779 | 3.780 | 48 | +0.00(+0.09%) |
Jul 26, 2019 | 3.777 | 3.777 | 3.777 | 0 | +0.00(+0.00%) | |
Jul 25, 2019 | 3.778 | 3.778 | 3.777 | 3.777 | 13 | +0.00(+0.13%) |
Jul 24, 2019 | 3.772 | 3.772 | 3.772 | 3.772 | 48 | -0.00(-0.02%) |
Jul 23, 2019 | 3.774 | 3.774 | 3.772 | 3.772 | 50 | +0.03(+0.87%) |
Jul 22, 2019 | 3.739 | 3.740 | 3.739 | 3.740 | 49 | -0.01(-0.17%) |
Jul 21, 2019 | 3.746 | 3.746 | 3.746 | 3.746 | 5 | -0.00(-0.04%) |
Jul 19, 2019 | 3.747 | 3.747 | 3.747 | 0 | +0.03(+0.80%) | |
Jul 18, 2019 | 3.718 | 3.718 | 3.717 | 3.717 | 100 | -0.04(-1.19%) |
Jul 17, 2019 | 3.767 | 3.767 | 3.762 | 3.762 | 32 | -0.00(-0.13%) |
Jul 16, 2019 | 3.768 | 3.768 | 3.767 | 3.767 | 28 | +0.01(+0.35%) |
Jul 15, 2019 | 3.756 | 3.756 | 3.754 | 3.754 | 39 | +0.02(+0.45%) |
Jul 12, 2019 | 3.738 | 3.738 | 3.737 | 3.737 | 0 | -0.02(-0.45%) |
Jul 11, 2019 | 3.753 | 3.755 | 3.753 | 3.754 | 34 | +0.00(+0.05%) |
Jul 10, 2019 | 3.757 | 3.757 | 3.752 | 3.752 | 47 | -0.05(-1.23%) |
Jul 09, 2019 | 3.804 | 3.804 | 3.799 | 3.799 | 38 | -0.00(-0.08%) |
Jul 08, 2019 | 3.809 | 3.809 | 3.802 | 3.802 | 15 | -0.02(-0.44%) |
Jul 05, 2019 | 3.819 | 3.819 | 3.819 | 0 | +0.02(+0.48%) | |
Jul 04, 2019 | 3.802 | 3.802 | 3.799 | 3.801 | 183 | -0.02(-0.64%) |
Jul 03, 2019 | 3.830 | 3.830 | 3.825 | 3.825 | 42 | -0.02(-0.47%) |
Jul 02, 2019 | 3.846 | 3.846 | 3.843 | 3.843 | 64 | +0.00(+0.10%) |
Jul 01, 2019 | 3.843 | 3.843 | 3.839 | 3.839 | 67 | -0.01(-0.26%) |
Jun 28, 2019 | 3.849 | 3.849 | 3.849 | 3.849 | 0 | +0.03(+0.84%) |
Jun 27, 2019 | 3.819 | 3.819 | 3.818 | 3.818 | 11 | -0.03(-0.66%) |
Jun 26, 2019 | 3.847 | 3.847 | 3.843 | 3.843 | 53 | -0.00(-0.07%) |
Jun 25, 2019 | 3.848 | 3.848 | 3.845 | 3.845 | 38 | +0.02(+0.52%) |
Jun 24, 2019 | 3.824 | 3.826 | 3.823 | 3.826 | 74 | +0.01(+0.13%) |
Jun 23, 2019 | 3.821 | 3.821 | 3.819 | 3.821 | 2 | +0.00(+0.03%) |
Jun 21, 2019 | 3.837 | 3.845 | 3.813 | 3.819 | 12,858 | -0.02(-0.48%) |
Jun 20, 2019 | 3.837 | 3.838 | 3.837 | 3.837 | 96 | +0.00(+0.00%) |
Jun 19, 2019 | 3.841 | 3.841 | 3.837 | 3.837 | 40 | -0.02(-0.57%) |
Jun 18, 2019 | 3.862 | 3.862 | 3.859 | 3.859 | 60 | -0.03(-0.71%) |
Jun 17, 2019 | 3.890 | 3.890 | 3.887 | 3.887 | 29 | -0.01(-0.24%) |
Jun 14, 2019 | 3.896 | 3.896 | 3.896 | 0 | +0.05(+1.26%) | |
Jun 13, 2019 | 3.850 | 3.850 | 3.848 | 3.848 | 261 | -0.02(-0.47%) |
Jun 12, 2019 | 3.867 | 3.867 | 3.866 | 3.866 | 54 | +0.01(+0.27%) |
Jun 11, 2019 | 3.859 | 3.859 | 3.855 | 3.855 | 209 | -0.03(-0.75%) |
Jun 10, 2019 | 3.888 | 3.888 | 3.885 | 3.885 | 43 | +0.01(+0.13%) |
Jun 09, 2019 | 3.880 | 3.880 | 3.880 | 3.880 | 1 | -0.00(-0.01%) |
Jun 07, 2019 | 3.880 | 3.884 | 3.850 | 3.880 | 12,829 | +0.00(+0.03%) |
Jun 06, 2019 | 3.880 | 3.880 | 3.878 | 3.878 | 75 | -0.00(-0.03%) |
Jun 05, 2019 | 3.880 | 3.880 | 3.879 | 3.880 | 78 | +0.03(+0.68%) |
Jun 04, 2019 | 3.860 | 3.860 | 3.853 | 3.853 | 65 | -0.03(-0.80%) |
Jun 03, 2019 | 3.887 | 3.887 | 3.884 | 3.884 | 51 | -0.04(-1.02%) |
Jun 02, 2019 | 3.924 | 3.924 | 3.924 | 3.924 | 1 | +0.00(+0.08%) |
May 31, 2019 | 3.980 | 3.997 | 3.910 | 3.921 | 14,594 | -0.06(-1.48%) |
May 30, 2019 | 3.980 | 3.982 | 3.980 | 3.980 | 111 | +0.01(+0.17%) |
May 29, 2019 | 3.975 | 3.975 | 3.973 | 3.973 | 178 | -0.05(-1.24%) |
May 28, 2019 | 4.027 | 4.027 | 4.023 | 4.023 | 202 | -0.02(-0.46%) |
May 27, 2019 | 4.042 | 4.045 | 4.041 | 4.042 | 162 | +0.02(+0.47%) |
May 24, 2019 | 4.023 | 4.023 | 4.023 | 0 | -0.02(-0.38%) | |
May 23, 2019 | 4.040 | 4.041 | 4.036 | 4.039 | 49 | +0.00(+0.03%) |
May 22, 2019 | 4.037 | 4.039 | 4.037 | 4.037 | 26 | +0.00(+0.04%) |
May 21, 2019 | 4.040 | 4.040 | 4.035 | 4.036 | 44 | -0.06(-1.46%) |
May 20, 2019 | 4.097 | 4.097 | 4.094 | 4.096 | 201 | -0.00(-0.05%) |
May 19, 2019 | 4.097 | 4.097 | 4.095 | 4.097 | 2 | +0.00(+0.00%) |
May 17, 2019 | 4.045 | 4.111 | 4.045 | 4.097 | 15,078 | +0.05(+1.26%) |
May 16, 2019 | 4.045 | 4.049 | 4.045 | 4.046 | 267 | +0.05(+1.16%) |
May 15, 2019 | 4.002 | 4.002 | 4.000 | 4.000 | 151 | +0.03(+0.63%) |
May 14, 2019 | 3.979 | 3.979 | 3.973 | 3.975 | 208 | -0.02(-0.38%) |
May 13, 2019 | 3.991 | 3.996 | 3.990 | 3.990 | 55 | +0.03(+0.77%) |
May 12, 2019 | 3.960 | 3.960 | 3.960 | 3.960 | 1 | +0.00(+0.05%) |
May 10, 2019 | 3.946 | 3.972 | 3.932 | 3.958 | 12,375 | +0.01(+0.32%) |
May 09, 2019 | 3.946 | 3.947 | 3.945 | 3.945 | 209 | +0.02(+0.48%) |
May 08, 2019 | 3.927 | 3.927 | 3.926 | 3.926 | 121 | -0.04(-1.07%) |
May 07, 2019 | 3.969 | 3.969 | 3.969 | 3.969 | 179 | +0.00(+0.02%) |
May 06, 2019 | 3.967 | 3.969 | 3.967 | 3.968 | 291 | +0.03(+0.80%) |
May 05, 2019 | 3.937 | 3.937 | 3.937 | 3.937 | 1 | -0.00(-0.02%) |
May 03, 2019 | 3.965 | 3.967 | 3.930 | 3.937 | 9,202 | -0.03(-0.72%) |
May 02, 2019 | 3.965 | 3.966 | 3.965 | 3.966 | 88 | +0.05(+1.19%) |