Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.100 | 4.190 | 3.980 | 4.050 | 138,254 | -0.07(-1.70%) |
Jul 30, 2019 | 4.060 | 4.151 | 4.040 | 4.120 | 101,648 | +0.05(+1.23%) |
Jul 29, 2019 | 4.040 | 4.085 | 4.010 | 4.070 | 64,956 | +0.02(+0.49%) |
Jul 26, 2019 | 4.170 | 4.170 | 3.990 | 4.050 | 111,200 | -0.10(-2.41%) |
Jul 25, 2019 | 4.050 | 4.160 | 3.960 | 4.150 | 251,058 | +0.09(+2.22%) |
Jul 24, 2019 | 3.980 | 4.080 | 3.950 | 4.060 | 112,083 | +0.09(+2.27%) |
Jul 23, 2019 | 4.060 | 4.060 | 3.840 | 3.970 | 175,848 | -0.06(-1.49%) |
Jul 22, 2019 | 4.030 | 4.150 | 3.960 | 4.030 | 163,722 | -0.02(-0.49%) |
Jul 19, 2019 | 4.090 | 4.130 | 3.990 | 4.050 | 145,500 | -0.01(-0.25%) |
Jul 18, 2019 | 4.110 | 4.120 | 4.040 | 4.060 | 86,759 | -0.03(-0.73%) |
Jul 17, 2019 | 4.110 | 4.145 | 4.060 | 4.090 | 114,823 | -0.01(-0.24%) |
Jul 16, 2019 | 4.110 | 4.170 | 4.030 | 4.100 | 470,525 | -0.02(-0.49%) |
Jul 15, 2019 | 4.050 | 4.130 | 4.010 | 4.120 | 139,812 | +0.07(+1.73%) |
Jul 12, 2019 | 4.100 | 4.150 | 4.040 | 4.050 | 247,700 | -0.02(-0.49%) |
Jul 11, 2019 | 4.110 | 4.150 | 4.030 | 4.070 | 449,390 | -0.04(-0.97%) |
Jul 10, 2019 | 4.140 | 4.180 | 3.995 | 4.110 | 203,151 | -0.02(-0.48%) |
Jul 09, 2019 | 4.050 | 4.170 | 4.010 | 4.130 | 292,568 | +0.03(+0.73%) |
Jul 08, 2019 | 4.170 | 4.180 | 4.060 | 4.100 | 204,263 | -0.08(-1.80%) |
Jul 05, 2019 | 3.990 | 4.190 | 3.910 | 4.175 | 101,800 | +0.20(+5.16%) |
Jul 03, 2019 | 3.950 | 4.020 | 3.910 | 3.970 | 43,900 | +0.02(+0.51%) |
Jul 02, 2019 | 3.980 | 4.090 | 3.920 | 3.950 | 125,763 | -0.03(-0.75%) |
Jul 01, 2019 | 4.050 | 4.050 | 3.910 | 3.980 | 154,992 | -0.02(-0.50%) |
Jun 28, 2019 | 4.010 | 4.100 | 3.930 | 4.000 | 159,100 | +0.00(+0.00%) |
Jun 27, 2019 | 3.840 | 4.000 | 3.770 | 4.000 | 219,467 | +0.15(+3.90%) |
Jun 26, 2019 | 3.770 | 3.850 | 3.720 | 3.850 | 156,029 | +0.08(+2.12%) |
Jun 25, 2019 | 3.760 | 3.820 | 3.510 | 3.770 | 133,979 | +0.00(+0.00%) |
Jun 24, 2019 | 3.960 | 3.980 | 3.690 | 3.770 | 268,018 | -0.21(-5.28%) |
Jun 21, 2019 | 3.470 | 4.000 | 3.470 | 3.980 | 927,900 | +0.51(+14.70%) |
Jun 20, 2019 | 3.470 | 3.540 | 3.350 | 3.470 | 474,109 | +0.03(+0.87%) |
Jun 19, 2019 | 3.490 | 3.540 | 3.430 | 3.440 | 187,063 | -0.01(-0.29%) |
Jun 18, 2019 | 3.500 | 3.570 | 3.440 | 3.450 | 239,433 | -0.02(-0.58%) |
Jun 17, 2019 | 3.450 | 3.490 | 3.420 | 3.470 | 124,500 | +0.01(+0.29%) |
Jun 14, 2019 | 3.550 | 3.590 | 3.450 | 3.460 | 187,800 | -0.08(-2.26%) |
Jun 13, 2019 | 3.400 | 3.570 | 3.400 | 3.540 | 170,484 | +0.14(+4.12%) |
Jun 12, 2019 | 3.340 | 3.420 | 3.310 | 3.400 | 108,395 | +0.03(+0.89%) |
Jun 11, 2019 | 3.470 | 3.490 | 3.350 | 3.370 | 199,940 | -0.02(-0.59%) |
Jun 10, 2019 | 3.330 | 3.480 | 3.330 | 3.390 | 232,448 | +0.07(+2.11%) |
Jun 07, 2019 | 3.410 | 3.490 | 3.275 | 3.320 | 266,800 | -0.08(-2.35%) |
Jun 06, 2019 | 3.530 | 3.530 | 3.375 | 3.400 | 253,427 | -0.12(-3.41%) |
Jun 05, 2019 | 3.530 | 3.530 | 3.380 | 3.520 | 257,839 | +0.02(+0.57%) |
Jun 04, 2019 | 3.600 | 3.690 | 3.480 | 3.500 | 256,813 | -0.09(-2.51%) |
Jun 03, 2019 | 3.700 | 3.730 | 3.580 | 3.590 | 205,145 | -0.08(-2.18%) |
May 31, 2019 | 3.630 | 3.700 | 3.620 | 3.670 | 200,100 | -0.03(-0.81%) |
May 30, 2019 | 3.730 | 3.800 | 3.640 | 3.700 | 253,224 | -0.03(-0.80%) |
May 29, 2019 | 3.770 | 3.820 | 3.700 | 3.730 | 344,972 | -0.03(-0.80%) |
May 28, 2019 | 3.800 | 3.870 | 3.750 | 3.760 | 962,426 | -0.02(-0.53%) |
May 24, 2019 | 3.930 | 3.990 | 3.750 | 3.780 | 322,600 | -0.12(-3.08%) |
May 23, 2019 | 3.940 | 3.950 | 3.790 | 3.900 | 344,534 | -0.12(-2.99%) |
May 22, 2019 | 3.700 | 4.040 | 3.680 | 4.020 | 335,882 | +0.33(+8.94%) |
May 21, 2019 | 3.630 | 3.860 | 3.620 | 3.690 | 341,978 | +0.06(+1.65%) |
May 20, 2019 | 3.620 | 3.640 | 3.530 | 3.630 | 193,118 | +0.01(+0.28%) |
May 17, 2019 | 3.580 | 3.710 | 3.530 | 3.620 | 387,200 | +0.03(+0.84%) |
May 16, 2019 | 3.540 | 3.680 | 3.540 | 3.590 | 299,077 | +0.03(+0.84%) |
May 15, 2019 | 3.440 | 3.570 | 3.410 | 3.560 | 223,328 | +0.06(+1.71%) |
May 14, 2019 | 3.520 | 3.620 | 3.340 | 3.500 | 1,273,464 | +0.01(+0.29%) |
May 13, 2019 | 3.570 | 3.805 | 3.430 | 3.490 | 370,607 | -0.08(-2.24%) |
May 10, 2019 | 3.900 | 3.997 | 3.500 | 3.570 | 866,900 | -0.18(-4.80%) |
May 09, 2019 | 3.830 | 3.850 | 3.640 | 3.750 | 305,861 | -0.08(-2.09%) |
May 08, 2019 | 3.420 | 3.890 | 3.420 | 3.830 | 504,197 | +0.43(+12.65%) |
May 07, 2019 | 3.530 | 3.530 | 3.370 | 3.400 | 130,066 | -0.19(-5.29%) |
May 06, 2019 | 3.490 | 3.615 | 3.460 | 3.590 | 223,188 | +0.09(+2.57%) |
May 03, 2019 | 3.510 | 3.660 | 3.440 | 3.500 | 140,800 | +0.01(+0.29%) |
May 02, 2019 | 3.530 | 3.610 | 3.430 | 3.490 | 235,004 | -0.06(-1.69%) |