Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.130 | 3.170 | 2.790 | 2.970 | 86,676 | -0.18(-5.86%) |
Jul 30, 2019 | 3.454 | 3.454 | 3.060 | 3.155 | 25,822 | -0.20(-5.82%) |
Jul 29, 2019 | 3.580 | 3.580 | 3.300 | 3.350 | 15,420 | -0.23(-6.42%) |
Jul 26, 2019 | 3.780 | 3.790 | 3.375 | 3.580 | 4,900 | -0.02(-0.56%) |
Jul 25, 2019 | 3.700 | 3.810 | 3.280 | 3.600 | 14,099 | -0.22(-5.76%) |
Jul 24, 2019 | 4.120 | 4.120 | 3.710 | 3.820 | 33,411 | -0.28(-6.83%) |
Jul 23, 2019 | 4.250 | 4.390 | 3.850 | 4.100 | 46,843 | -0.43(-9.49%) |
Jul 22, 2019 | 4.350 | 4.530 | 4.250 | 4.530 | 1,002 | +0.28(+6.59%) |
Jul 19, 2019 | 4.230 | 4.250 | 4.040 | 4.250 | 5,300 | -0.05(-1.17%) |
Jul 18, 2019 | 4.250 | 4.340 | 4.180 | 4.300 | 2,011 | +0.07(+1.65%) |
Jul 17, 2019 | 4.230 | 4.230 | 4.230 | 100 | +0.00(+0.00%) | |
Jul 16, 2019 | 4.500 | 4.500 | 4.205 | 4.230 | 1,097 | -0.07(-1.63%) |
Jul 15, 2019 | 4.640 | 4.640 | 4.300 | 4.300 | 957 | -0.34(-7.33%) |
Jul 12, 2019 | 4.520 | 4.640 | 4.520 | 4.640 | 700 | +0.09(+1.98%) |
Jul 11, 2019 | 4.510 | 4.650 | 4.400 | 4.550 | 11,952 | -0.01(-0.22%) |
Jul 10, 2019 | 4.740 | 4.740 | 4.560 | 4.560 | 7,627 | +0.14(+3.17%) |
Jul 09, 2019 | 4.550 | 4.550 | 4.200 | 4.420 | 5,433 | -0.03(-0.71%) |
Jul 08, 2019 | 4.452 | 4.452 | 4.452 | 74 | +0.00(+0.00%) | |
Jul 05, 2019 | 4.406 | 4.460 | 4.406 | 4.452 | 1,000 | -0.02(-0.55%) |
Jul 03, 2019 | 4.260 | 4.492 | 4.260 | 4.476 | 3,200 | +0.22(+5.07%) |
Jul 02, 2019 | 3.852 | 4.550 | 3.852 | 4.260 | 2,565 | -0.22(-4.91%) |
Jul 01, 2019 | 4.550 | 4.550 | 4.390 | 4.480 | 1,024 | +0.00(+0.00%) |
Jun 28, 2019 | 4.405 | 4.480 | 4.351 | 4.480 | 1,600 | +0.04(+0.90%) |
Jun 27, 2019 | 4.150 | 4.490 | 3.850 | 4.440 | 8,745 | +0.15(+3.50%) |
Jun 26, 2019 | 4.290 | 4.450 | 4.290 | 4.290 | 4,032 | +0.04(+0.94%) |
Jun 25, 2019 | 4.720 | 4.720 | 4.240 | 4.250 | 445 | -0.20(-4.49%) |
Jun 24, 2019 | 4.190 | 4.459 | 4.150 | 4.450 | 1,725 | -0.05(-1.11%) |
Jun 21, 2019 | 4.500 | 4.558 | 4.400 | 4.500 | 1,100 | +0.00(+0.00%) |
Jun 20, 2019 | 4.750 | 4.900 | 4.500 | 4.500 | 10,298 | -0.10(-2.17%) |
Jun 18, 2019 | 4.600 | 4.600 | 4.600 | 0 | +0.30(+6.98%) | |
Jun 17, 2019 | 4.270 | 4.300 | 4.260 | 4.300 | 650 | +0.05(+1.18%) |
Jun 14, 2019 | 4.690 | 4.710 | 4.250 | 4.250 | 3,400 | -0.13(-2.94%) |
Jun 13, 2019 | 4.590 | 4.590 | 4.300 | 4.379 | 7,770 | +0.52(+13.44%) |
Jun 12, 2019 | 4.210 | 4.210 | 3.770 | 3.860 | 19,074 | -0.45(-10.44%) |
Jun 11, 2019 | 4.450 | 4.450 | 4.300 | 4.310 | 4,871 | -0.34(-7.31%) |
Jun 10, 2019 | 4.485 | 4.660 | 4.485 | 4.650 | 1,748 | +0.06(+1.31%) |
Jun 07, 2019 | 4.221 | 4.590 | 4.221 | 4.590 | 3,000 | -0.05(-1.08%) |
Jun 06, 2019 | 4.554 | 4.657 | 4.554 | 4.640 | 1,856 | -0.33(-6.64%) |
Jun 05, 2019 | 5.000 | 5.000 | 4.700 | 4.970 | 4,909 | +0.17(+3.54%) |
Jun 04, 2019 | 4.933 | 4.933 | 4.620 | 4.800 | 6,390 | -0.10(-2.04%) |
Jun 03, 2019 | 4.692 | 4.967 | 4.692 | 4.900 | 2,252 | -0.10(-2.00%) |
May 31, 2019 | 5.000 | 5.000 | 5.000 | 5.000 | 200 | +0.02(+0.40%) |
May 30, 2019 | 4.670 | 5.020 | 4.495 | 4.980 | 23,476 | +0.07(+1.43%) |
May 29, 2019 | 4.750 | 5.200 | 4.510 | 4.910 | 20,852 | +0.11(+2.39%) |
May 28, 2019 | 4.900 | 4.900 | 4.730 | 4.795 | 2,474 | -0.15(-3.12%) |
May 24, 2019 | 4.980 | 4.990 | 4.950 | 4.950 | 1,800 | -0.07(-1.39%) |
May 23, 2019 | 5.250 | 5.250 | 4.910 | 5.020 | 4,486 | -0.22(-4.22%) |
May 22, 2019 | 5.220 | 5.241 | 5.220 | 5.241 | 1,150 | -0.20(-3.65%) |
May 21, 2019 | 5.568 | 5.568 | 5.377 | 5.440 | 1,502 | +0.29(+5.63%) |
May 20, 2019 | 5.327 | 5.446 | 5.150 | 5.150 | 3,956 | -0.14(-2.66%) |
May 17, 2019 | 5.614 | 5.614 | 5.291 | 5.291 | 10,000 | -0.34(-6.02%) |
May 16, 2019 | 5.650 | 5.650 | 5.350 | 5.630 | 3,877 | -0.02(-0.41%) |
May 15, 2019 | 5.550 | 5.653 | 5.310 | 5.653 | 1,606 | +0.00(+0.08%) |
May 14, 2019 | 5.568 | 5.662 | 5.540 | 5.649 | 3,860 | -0.05(-0.90%) |
May 13, 2019 | 5.540 | 5.700 | 5.530 | 5.700 | 937 | +0.16(+2.89%) |
May 10, 2019 | 5.540 | 5.540 | 5.540 | 426 | +0.00(+0.00%) | |
May 09, 2019 | 5.660 | 5.660 | 5.520 | 5.540 | 3,147 | -0.38(-6.45%) |
May 08, 2019 | 5.950 | 5.950 | 5.600 | 5.922 | 3,115 | -0.03(-0.47%) |
May 07, 2019 | 5.880 | 5.950 | 5.880 | 5.950 | 830 | +0.22(+3.84%) |
May 06, 2019 | 5.730 | 5.730 | 5.730 | 209 | +0.00(+0.00%) | |
May 03, 2019 | 5.600 | 6.662 | 5.600 | 5.730 | 3,800 | -0.27(-4.44%) |
May 02, 2019 | 5.972 | 5.996 | 5.972 | 5.996 | 213 | -0.00(-0.07%) |