Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.493 | 4.524 | 4.461 | 4.477 | 38,026 | +0.00(+0.00%) |
Jul 30, 2019 | 4.540 | 4.540 | 4.461 | 4.477 | 29,215 | -0.08(-1.72%) |
Jul 29, 2019 | 4.540 | 4.562 | 4.508 | 4.555 | 21,398 | +0.00(+0.00%) |
Jul 26, 2019 | 4.524 | 4.587 | 4.524 | 4.555 | 13,734 | +0.03(+0.69%) |
Jul 25, 2019 | 4.680 | 4.680 | 4.508 | 4.524 | 20,037 | -0.14(-3.02%) |
Jul 24, 2019 | 4.618 | 4.743 | 4.587 | 4.665 | 107,900 | +0.13(+2.76%) |
Jul 23, 2019 | 4.618 | 4.649 | 4.383 | 4.540 | 113,145 | +0.33(+7.81%) |
Jul 22, 2019 | 4.383 | 4.461 | 4.164 | 4.211 | 63,200 | -0.20(-4.61%) |
Jul 19, 2019 | 4.461 | 4.461 | 4.367 | 4.414 | 43,631 | -0.05(-1.05%) |
Jul 18, 2019 | 4.493 | 4.525 | 4.383 | 4.461 | 17,661 | -0.05(-1.04%) |
Jul 17, 2019 | 4.555 | 4.555 | 4.493 | 4.508 | 62,024 | -0.05(-1.03%) |
Jul 16, 2019 | 4.602 | 4.602 | 4.540 | 4.555 | 16,969 | -0.05(-1.02%) |
Jul 15, 2019 | 4.665 | 4.712 | 4.571 | 4.602 | 25,262 | -0.03(-0.68%) |
Jul 12, 2019 | 4.665 | 4.696 | 4.618 | 4.634 | 33,985 | -0.03(-0.67%) |
Jul 11, 2019 | 4.665 | 4.727 | 4.634 | 4.665 | 33,173 | +0.00(+0.00%) |
Jul 10, 2019 | 4.696 | 4.774 | 4.634 | 4.665 | 46,246 | -0.03(-0.67%) |
Jul 09, 2019 | 4.712 | 4.712 | 4.665 | 4.696 | 99,616 | -0.06(-1.32%) |
Jul 08, 2019 | 4.884 | 4.898 | 4.727 | 4.759 | 67,750 | -0.13(-2.56%) |
Jul 05, 2019 | 4.978 | 5.075 | 4.884 | 4.884 | 17,950 | -0.13(-2.50%) |
Jul 03, 2019 | 5.056 | 5.087 | 4.978 | 5.009 | 13,351 | -0.06(-1.23%) |
Jul 02, 2019 | 5.072 | 5.291 | 5.009 | 5.072 | 154,534 | -0.02(-0.31%) |
Jul 01, 2019 | 5.228 | 5.463 | 5.009 | 5.087 | 50,149 | +0.00(+0.00%) |
Jun 28, 2019 | 5.479 | 5.479 | 5.056 | 5.087 | 123,995 | -0.61(-10.71%) |
Jun 27, 2019 | 5.698 | 5.745 | 5.557 | 5.698 | 22,829 | +0.06(+1.11%) |
Jun 26, 2019 | 5.651 | 5.727 | 5.604 | 5.635 | 7,114 | +0.02(+0.28%) |
Jun 25, 2019 | 5.573 | 5.651 | 5.494 | 5.620 | 20,901 | +0.02(+0.28%) |
Jun 24, 2019 | 5.635 | 5.700 | 5.604 | 5.604 | 18,999 | -0.03(-0.56%) |
Jun 21, 2019 | 5.573 | 5.714 | 5.494 | 5.635 | 31,877 | +0.05(+0.84%) |
Jun 20, 2019 | 5.494 | 5.667 | 5.448 | 5.588 | 25,497 | +0.16(+2.88%) |
Jun 19, 2019 | 5.588 | 5.702 | 5.432 | 5.432 | 43,684 | -0.17(-3.07%) |
Jun 18, 2019 | 5.479 | 5.714 | 5.479 | 5.604 | 21,986 | +0.06(+1.13%) |
Jun 17, 2019 | 5.573 | 5.573 | 5.463 | 5.541 | 31,622 | -0.03(-0.56%) |
Jun 14, 2019 | 5.729 | 5.729 | 5.526 | 5.573 | 23,125 | -0.19(-3.26%) |
Jun 13, 2019 | 5.526 | 5.792 | 5.416 | 5.761 | 17,666 | +0.25(+4.55%) |
Jun 12, 2019 | 5.479 | 5.541 | 5.416 | 5.510 | 20,093 | -0.03(-0.57%) |
Jun 11, 2019 | 5.620 | 5.635 | 5.526 | 5.541 | 19,146 | -0.02(-0.28%) |
Jun 10, 2019 | 5.401 | 5.620 | 5.401 | 5.557 | 12,149 | +0.17(+3.20%) |
Jun 07, 2019 | 5.401 | 5.541 | 5.338 | 5.385 | 19,611 | -0.02(-0.29%) |
Jun 06, 2019 | 5.338 | 5.463 | 5.338 | 5.401 | 23,224 | -0.02(-0.29%) |
Jun 05, 2019 | 5.510 | 5.643 | 5.322 | 5.416 | 67,367 | -0.14(-2.54%) |
Jun 04, 2019 | 5.651 | 5.698 | 5.494 | 5.557 | 89,872 | -0.13(-2.20%) |
Jun 03, 2019 | 5.901 | 5.933 | 5.510 | 5.682 | 160,929 | -0.20(-3.46%) |
May 31, 2019 | 5.557 | 6.262 | 5.494 | 5.886 | 121,823 | +0.23(+4.16%) |
May 30, 2019 | 5.588 | 5.787 | 5.518 | 5.651 | 77,184 | +0.06(+1.12%) |
May 29, 2019 | 5.385 | 5.667 | 5.385 | 5.588 | 39,353 | +0.20(+3.78%) |
May 28, 2019 | 5.338 | 5.745 | 5.338 | 5.385 | 111,301 | +0.05(+0.88%) |
May 24, 2019 | 5.620 | 5.714 | 5.291 | 5.338 | 53,341 | -0.22(-3.94%) |
May 23, 2019 | 5.667 | 5.667 | 5.463 | 5.557 | 76,523 | -0.23(-4.05%) |
May 22, 2019 | 5.948 | 5.948 | 5.745 | 5.792 | 40,457 | -0.16(-2.63%) |
May 21, 2019 | 5.917 | 6.058 | 5.917 | 5.948 | 33,333 | -0.03(-0.52%) |
May 20, 2019 | 6.074 | 6.121 | 5.964 | 5.980 | 44,739 | -0.17(-2.80%) |
May 17, 2019 | 6.262 | 6.371 | 6.105 | 6.152 | 38,137 | -0.17(-2.72%) |
May 16, 2019 | 6.371 | 6.559 | 6.269 | 6.324 | 26,431 | -0.09(-1.46%) |
May 15, 2019 | 6.027 | 6.418 | 6.027 | 6.418 | 69,040 | +0.36(+5.94%) |
May 14, 2019 | 6.042 | 6.215 | 5.957 | 6.058 | 53,019 | +0.02(+0.26%) |
May 13, 2019 | 6.183 | 6.183 | 5.964 | 6.042 | 41,572 | -0.23(-3.74%) |
May 10, 2019 | 6.246 | 6.308 | 6.183 | 6.277 | 15,395 | +0.02(+0.25%) |
May 09, 2019 | 6.293 | 6.308 | 6.168 | 6.262 | 43,898 | -0.13(-2.02%) |
May 08, 2019 | 6.355 | 6.391 | 6.308 | 6.391 | 8,693 | -0.03(-0.43%) |
May 07, 2019 | 6.449 | 6.528 | 6.355 | 6.418 | 44,561 | -0.08(-1.20%) |
May 06, 2019 | 6.575 | 6.622 | 6.449 | 6.496 | 69,961 | -0.33(-4.82%) |
May 03, 2019 | 6.747 | 6.862 | 6.715 | 6.825 | 43,951 | +0.13(+1.87%) |
May 02, 2019 | 6.731 | 6.794 | 6.692 | 6.700 | 50,829 | -0.03(-0.47%) |