Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.450 | 4.460 | 4.400 | 4.450 | 179,654 | +0.00(+0.00%) |
Jul 30, 2019 | 4.440 | 4.450 | 4.400 | 4.450 | 60,322 | +0.01(+0.23%) |
Jul 29, 2019 | 4.450 | 4.460 | 4.430 | 4.440 | 19,626 | -0.01(-0.22%) |
Jul 26, 2019 | 4.440 | 4.450 | 4.400 | 4.450 | 28,800 | -0.03(-0.67%) |
Jul 25, 2019 | 4.480 | 4.490 | 4.420 | 4.480 | 38,038 | +0.03(+0.67%) |
Jul 24, 2019 | 4.410 | 4.490 | 4.410 | 4.450 | 35,264 | +0.02(+0.45%) |
Jul 23, 2019 | 4.440 | 4.470 | 4.430 | 4.430 | 22,497 | -0.04(-0.89%) |
Jul 22, 2019 | 4.450 | 4.500 | 4.410 | 4.470 | 49,847 | +0.02(+0.45%) |
Jul 19, 2019 | 4.460 | 4.460 | 4.410 | 4.450 | 45,300 | +0.00(+0.00%) |
Jul 18, 2019 | 4.430 | 4.450 | 4.400 | 4.450 | 38,976 | +0.01(+0.23%) |
Jul 17, 2019 | 4.450 | 4.500 | 4.390 | 4.440 | 36,066 | -0.01(-0.22%) |
Jul 16, 2019 | 4.440 | 4.480 | 4.420 | 4.450 | 71,134 | +0.01(+0.21%) |
Jul 15, 2019 | 4.410 | 4.450 | 4.380 | 4.441 | 43,856 | +0.01(+0.24%) |
Jul 12, 2019 | 4.400 | 4.460 | 4.370 | 4.430 | 47,000 | +0.02(+0.45%) |
Jul 11, 2019 | 4.400 | 4.460 | 4.380 | 4.410 | 84,189 | +0.00(+0.00%) |
Jul 10, 2019 | 4.400 | 4.420 | 4.380 | 4.410 | 172,510 | -0.01(-0.23%) |
Jul 09, 2019 | 4.430 | 4.450 | 4.410 | 4.420 | 73,244 | -0.03(-0.67%) |
Jul 08, 2019 | 4.460 | 4.500 | 4.430 | 4.450 | 120,900 | -0.05(-1.11%) |
Jul 05, 2019 | 4.440 | 4.530 | 4.430 | 4.500 | 208,000 | +0.07(+1.58%) |
Jul 03, 2019 | 4.450 | 4.450 | 4.400 | 4.430 | 93,000 | -0.02(-0.45%) |
Jul 02, 2019 | 4.330 | 4.450 | 4.300 | 4.450 | 126,340 | +0.07(+1.60%) |
Jul 01, 2019 | 4.290 | 4.380 | 4.210 | 4.380 | 347,709 | +0.14(+3.30%) |
Jun 28, 2019 | 4.050 | 4.450 | 3.940 | 4.240 | 2,025,800 | +1.19(+39.02%) |
Jun 27, 2019 | 3.060 | 3.080 | 3.030 | 3.050 | 11,699 | -0.01(-0.33%) |
Jun 26, 2019 | 3.020 | 3.060 | 3.020 | 3.060 | 1,708 | +0.04(+1.32%) |
Jun 25, 2019 | 3.070 | 3.090 | 3.020 | 3.020 | 15,738 | -0.05(-1.63%) |
Jun 24, 2019 | 3.060 | 3.100 | 3.060 | 3.070 | 12,364 | +0.01(+0.33%) |
Jun 21, 2019 | 3.000 | 3.080 | 3.000 | 3.060 | 8,800 | +0.06(+2.00%) |
Jun 20, 2019 | 3.050 | 3.060 | 3.000 | 3.000 | 6,351 | -0.07(-2.28%) |
Jun 19, 2019 | 3.110 | 3.140 | 3.020 | 3.070 | 4,219 | -0.09(-2.85%) |
Jun 18, 2019 | 3.060 | 3.160 | 3.040 | 3.160 | 4,644 | +0.14(+4.64%) |
Jun 17, 2019 | 3.020 | 3.090 | 3.020 | 3.020 | 3,172 | -0.03(-0.98%) |
Jun 14, 2019 | 3.055 | 3.090 | 3.031 | 3.050 | 5,900 | -0.07(-2.24%) |
Jun 13, 2019 | 3.032 | 3.140 | 3.032 | 3.120 | 21,764 | +0.11(+3.65%) |
Jun 12, 2019 | 3.050 | 3.180 | 2.980 | 3.010 | 48,626 | -0.05(-1.63%) |
Jun 11, 2019 | 3.270 | 3.330 | 2.994 | 3.060 | 104,835 | -0.22(-6.71%) |
Jun 10, 2019 | 3.440 | 3.440 | 3.230 | 3.280 | 51,134 | -0.16(-4.65%) |
Jun 07, 2019 | 3.383 | 3.440 | 3.349 | 3.440 | 14,600 | +0.02(+0.58%) |
Jun 06, 2019 | 3.437 | 3.453 | 3.400 | 3.420 | 7,260 | -0.08(-2.29%) |
Jun 05, 2019 | 3.390 | 3.500 | 3.340 | 3.500 | 8,409 | +0.18(+5.42%) |
Jun 04, 2019 | 3.410 | 3.500 | 3.310 | 3.320 | 31,533 | -0.09(-2.64%) |
Jun 03, 2019 | 3.380 | 3.460 | 3.356 | 3.410 | 39,527 | +0.02(+0.59%) |
May 31, 2019 | 3.453 | 3.453 | 3.373 | 3.390 | 19,100 | -0.05(-1.45%) |
May 30, 2019 | 3.450 | 3.450 | 3.397 | 3.440 | 12,196 | -0.04(-1.15%) |
May 29, 2019 | 3.470 | 3.480 | 3.450 | 3.480 | 4,419 | -0.07(-1.97%) |
May 28, 2019 | 3.500 | 3.573 | 3.429 | 3.550 | 13,404 | +0.10(+2.90%) |
May 24, 2019 | 3.460 | 3.490 | 3.450 | 3.450 | 4,500 | +0.05(+1.47%) |
May 23, 2019 | 3.450 | 3.480 | 3.360 | 3.400 | 24,963 | -0.06(-1.73%) |
May 22, 2019 | 3.660 | 3.660 | 3.450 | 3.460 | 28,582 | -0.10(-2.95%) |
May 21, 2019 | 3.560 | 3.662 | 3.560 | 3.565 | 18,105 | +0.02(+0.42%) |
May 20, 2019 | 3.650 | 3.650 | 3.450 | 3.550 | 35,516 | -0.10(-2.74%) |
May 17, 2019 | 3.600 | 3.680 | 3.560 | 3.650 | 9,700 | +0.02(+0.55%) |
May 16, 2019 | 3.740 | 3.748 | 3.588 | 3.630 | 26,709 | +0.06(+1.68%) |
May 15, 2019 | 3.530 | 3.790 | 3.530 | 3.570 | 36,368 | +0.00(+0.00%) |
May 14, 2019 | 3.620 | 3.760 | 3.550 | 3.570 | 16,145 | +0.21(+6.25%) |
May 13, 2019 | 3.500 | 3.600 | 3.200 | 3.360 | 98,764 | -0.20(-5.62%) |
May 10, 2019 | 3.610 | 3.750 | 3.538 | 3.560 | 47,500 | -0.11(-3.00%) |
May 09, 2019 | 3.700 | 3.745 | 3.600 | 3.670 | 30,532 | -0.08(-2.14%) |
May 08, 2019 | 3.700 | 3.830 | 3.700 | 3.750 | 8,197 | +0.00(+0.00%) |
May 07, 2019 | 3.780 | 3.780 | 3.678 | 3.750 | 62,822 | -0.01(-0.31%) |
May 06, 2019 | 3.800 | 3.800 | 3.600 | 3.762 | 30,844 | -0.05(-1.27%) |
May 03, 2019 | 3.850 | 3.970 | 3.660 | 3.810 | 54,300 | -0.03(-0.78%) |
May 02, 2019 | 3.550 | 3.850 | 3.500 | 3.840 | 109,816 | +0.30(+8.47%) |