Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.000 | 4.220 | 3.960 | 4.040 | 2,506,690 | +0.06(+1.51%) |
Jul 30, 2019 | 4.220 | 4.220 | 3.930 | 3.980 | 2,321,489 | -0.27(-6.35%) |
Jul 29, 2019 | 4.420 | 4.420 | 4.210 | 4.250 | 1,384,979 | -0.17(-3.85%) |
Jul 26, 2019 | 4.690 | 4.690 | 4.390 | 4.420 | 1,787,700 | -0.24(-5.15%) |
Jul 25, 2019 | 4.670 | 4.820 | 4.640 | 4.660 | 1,765,646 | -0.05(-1.06%) |
Jul 24, 2019 | 4.750 | 4.920 | 4.690 | 4.710 | 1,146,939 | -0.08(-1.67%) |
Jul 23, 2019 | 4.870 | 4.910 | 4.660 | 4.790 | 3,267,142 | -0.03(-0.62%) |
Jul 22, 2019 | 4.640 | 4.940 | 4.580 | 4.820 | 2,155,679 | +0.18(+3.88%) |
Jul 19, 2019 | 4.550 | 4.720 | 4.500 | 4.640 | 2,308,800 | +0.08(+1.75%) |
Jul 18, 2019 | 4.620 | 4.650 | 4.420 | 4.560 | 3,033,664 | -0.10(-2.15%) |
Jul 17, 2019 | 4.250 | 4.710 | 4.210 | 4.660 | 5,445,436 | +0.33(+7.62%) |
Jul 16, 2019 | 4.200 | 4.380 | 4.160 | 4.330 | 7,171,490 | -0.21(-4.63%) |
Jul 15, 2019 | 4.580 | 4.710 | 4.410 | 4.540 | 3,880,001 | -0.04(-0.87%) |
Jul 12, 2019 | 4.580 | 4.720 | 4.480 | 4.580 | 1,473,400 | +0.00(+0.00%) |
Jul 11, 2019 | 4.660 | 4.830 | 4.450 | 4.580 | 4,160,570 | +0.01(+0.22%) |
Jul 10, 2019 | 4.980 | 5.190 | 4.510 | 4.570 | 5,010,058 | -0.29(-5.97%) |
Jul 09, 2019 | 4.420 | 4.970 | 4.350 | 4.860 | 4,782,695 | +0.51(+11.72%) |
Jul 08, 2019 | 4.500 | 4.850 | 4.310 | 4.350 | 4,583,905 | -0.12(-2.68%) |
Jul 05, 2019 | 4.010 | 4.560 | 3.980 | 4.470 | 3,205,800 | +0.47(+11.75%) |
Jul 03, 2019 | 3.950 | 4.130 | 3.950 | 4.000 | 2,575,500 | +0.01(+0.25%) |
Jul 02, 2019 | 4.000 | 4.020 | 3.910 | 3.990 | 1,220,375 | +0.04(+1.01%) |
Jul 01, 2019 | 4.120 | 4.150 | 3.920 | 3.950 | 1,595,666 | +0.01(+0.25%) |
Jun 28, 2019 | 4.000 | 4.010 | 3.900 | 3.940 | 1,364,900 | -0.05(-1.25%) |
Jun 27, 2019 | 4.130 | 4.150 | 3.920 | 3.990 | 1,469,658 | -0.11(-2.68%) |
Jun 26, 2019 | 4.100 | 4.180 | 4.050 | 4.100 | 741,391 | +0.04(+0.99%) |
Jun 25, 2019 | 4.130 | 4.195 | 4.010 | 4.060 | 849,619 | -0.06(-1.46%) |
Jun 24, 2019 | 4.400 | 4.400 | 4.120 | 4.120 | 1,218,262 | -0.26(-5.94%) |
Jun 21, 2019 | 4.290 | 4.400 | 4.160 | 4.380 | 1,417,200 | +0.06(+1.39%) |
Jun 20, 2019 | 4.380 | 4.500 | 4.270 | 4.320 | 1,286,134 | +0.02(+0.47%) |
Jun 19, 2019 | 4.270 | 4.385 | 4.220 | 4.300 | 1,060,344 | +0.08(+1.90%) |
Jun 18, 2019 | 4.400 | 4.530 | 4.200 | 4.220 | 1,717,134 | -0.18(-4.09%) |
Jun 17, 2019 | 4.460 | 4.480 | 4.200 | 4.400 | 1,797,858 | -0.02(-0.45%) |
Jun 14, 2019 | 4.450 | 4.730 | 4.310 | 4.420 | 2,541,200 | -0.10(-2.21%) |
Jun 13, 2019 | 4.280 | 4.530 | 4.280 | 4.520 | 1,685,273 | +0.25(+5.85%) |
Jun 12, 2019 | 4.320 | 4.440 | 4.230 | 4.270 | 800,759 | -0.11(-2.51%) |
Jun 11, 2019 | 4.550 | 4.610 | 4.350 | 4.380 | 1,137,627 | -0.07(-1.57%) |
Jun 10, 2019 | 4.500 | 4.610 | 4.375 | 4.450 | 900,322 | +0.06(+1.37%) |
Jun 07, 2019 | 4.290 | 4.470 | 4.290 | 4.390 | 753,200 | +0.09(+2.09%) |
Jun 06, 2019 | 4.400 | 4.500 | 4.280 | 4.300 | 963,763 | -0.16(-3.59%) |
Jun 05, 2019 | 4.400 | 4.570 | 4.170 | 4.460 | 1,595,755 | +0.13(+3.00%) |
Jun 04, 2019 | 4.220 | 4.890 | 4.160 | 4.330 | 3,916,905 | +0.08(+1.88%) |
Jun 03, 2019 | 4.430 | 4.430 | 4.120 | 4.250 | 2,386,474 | -0.19(-4.28%) |
May 31, 2019 | 4.570 | 4.705 | 4.420 | 4.440 | 1,784,800 | -0.23(-4.93%) |
May 30, 2019 | 4.980 | 4.980 | 4.600 | 4.670 | 1,319,630 | -0.19(-3.91%) |
May 29, 2019 | 4.920 | 5.040 | 4.710 | 4.860 | 1,395,365 | -0.12(-2.41%) |
May 28, 2019 | 5.050 | 5.090 | 4.890 | 4.980 | 2,899,062 | +0.20(+4.18%) |
May 24, 2019 | 4.990 | 5.050 | 4.760 | 4.780 | 1,180,800 | -0.17(-3.43%) |
May 23, 2019 | 4.800 | 5.100 | 4.740 | 4.950 | 2,874,315 | +0.00(+0.00%) |
May 22, 2019 | 5.200 | 5.450 | 4.930 | 4.950 | 2,042,672 | -0.33(-6.25%) |
May 21, 2019 | 5.000 | 5.660 | 4.980 | 5.280 | 2,710,136 | +0.16(+3.13%) |
May 20, 2019 | 5.500 | 5.500 | 5.000 | 5.120 | 2,632,286 | -0.50(-8.90%) |
May 17, 2019 | 6.040 | 6.080 | 5.540 | 5.620 | 3,662,900 | -0.50(-8.17%) |
May 16, 2019 | 5.880 | 6.540 | 5.880 | 6.120 | 2,797,266 | +0.23(+3.90%) |
May 15, 2019 | 5.990 | 6.050 | 5.810 | 5.890 | 1,357,739 | -0.16(-2.64%) |
May 14, 2019 | 5.980 | 6.410 | 5.760 | 6.050 | 1,977,557 | +0.15(+2.54%) |
May 13, 2019 | 5.590 | 5.960 | 5.400 | 5.900 | 1,935,609 | +0.07(+1.20%) |
May 10, 2019 | 6.200 | 6.201 | 5.640 | 5.830 | 2,012,800 | -0.28(-4.58%) |
May 09, 2019 | 6.150 | 6.220 | 5.910 | 6.110 | 1,909,703 | -0.20(-3.17%) |
May 08, 2019 | 6.270 | 6.420 | 6.050 | 6.310 | 1,647,577 | +0.07(+1.12%) |
May 07, 2019 | 6.810 | 6.810 | 6.180 | 6.240 | 1,381,081 | -0.57(-8.37%) |
May 06, 2019 | 6.990 | 7.250 | 6.630 | 6.810 | 3,100,469 | -0.61(-8.22%) |
May 03, 2019 | 7.330 | 7.570 | 7.180 | 7.420 | 1,282,200 | +0.26(+3.63%) |
May 02, 2019 | 6.840 | 7.320 | 6.720 | 7.160 | 1,596,382 | +0.37(+5.45%) |