Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.170 | 3.280 | 3.040 | 3.190 | 296,094 | -0.03(-0.93%) |
Jul 30, 2019 | 2.960 | 3.240 | 2.950 | 3.220 | 270,737 | +0.18(+5.92%) |
Jul 29, 2019 | 3.160 | 3.190 | 2.910 | 3.040 | 240,965 | -0.20(-6.17%) |
Jul 26, 2019 | 3.240 | 3.358 | 3.140 | 3.240 | 175,600 | +0.00(+0.00%) |
Jul 25, 2019 | 3.500 | 3.519 | 3.140 | 3.240 | 477,639 | -0.68(-17.35%) |
Jul 24, 2019 | 4.000 | 4.000 | 3.840 | 3.920 | 160,126 | -0.07(-1.75%) |
Jul 23, 2019 | 3.810 | 4.000 | 3.790 | 3.990 | 99,277 | +0.16(+4.18%) |
Jul 22, 2019 | 3.930 | 4.030 | 3.760 | 3.830 | 232,305 | -0.03(-0.78%) |
Jul 19, 2019 | 3.750 | 4.020 | 3.750 | 3.860 | 130,300 | +0.02(+0.52%) |
Jul 18, 2019 | 3.860 | 4.040 | 3.730 | 3.840 | 242,808 | -0.12(-3.03%) |
Jul 17, 2019 | 4.060 | 4.200 | 3.900 | 3.960 | 283,054 | -0.12(-2.94%) |
Jul 16, 2019 | 4.170 | 4.330 | 4.060 | 4.080 | 156,042 | -0.05(-1.21%) |
Jul 15, 2019 | 4.210 | 4.270 | 4.050 | 4.130 | 249,071 | -0.06(-1.43%) |
Jul 12, 2019 | 4.210 | 4.350 | 4.120 | 4.190 | 282,700 | -0.05(-1.18%) |
Jul 11, 2019 | 4.510 | 4.548 | 4.210 | 4.240 | 248,171 | -0.13(-2.97%) |
Jul 10, 2019 | 4.290 | 4.440 | 4.199 | 4.370 | 311,460 | +0.15(+3.55%) |
Jul 09, 2019 | 4.110 | 4.320 | 4.060 | 4.220 | 287,255 | +0.02(+0.48%) |
Jul 08, 2019 | 4.190 | 4.240 | 4.000 | 4.200 | 140,598 | +0.07(+1.69%) |
Jul 05, 2019 | 4.190 | 4.230 | 4.000 | 4.130 | 256,400 | +0.00(+0.00%) |
Jul 03, 2019 | 4.100 | 4.210 | 3.990 | 4.130 | 199,300 | -0.07(-1.67%) |
Jul 02, 2019 | 4.300 | 4.323 | 4.132 | 4.200 | 112,632 | -0.12(-2.78%) |
Jul 01, 2019 | 4.700 | 4.740 | 3.940 | 4.320 | 521,697 | -0.19(-4.21%) |
Jun 28, 2019 | 4.250 | 4.600 | 4.200 | 4.510 | 505,700 | +0.34(+8.15%) |
Jun 27, 2019 | 4.110 | 4.250 | 4.060 | 4.170 | 182,719 | +0.06(+1.46%) |
Jun 26, 2019 | 3.970 | 4.250 | 3.808 | 4.110 | 239,002 | +0.20(+5.12%) |
Jun 25, 2019 | 3.930 | 3.980 | 3.750 | 3.910 | 98,712 | +0.05(+1.30%) |
Jun 24, 2019 | 3.750 | 3.980 | 3.750 | 3.860 | 128,968 | +0.11(+2.93%) |
Jun 21, 2019 | 4.010 | 4.109 | 3.700 | 3.750 | 259,100 | -0.30(-7.41%) |
Jun 20, 2019 | 4.340 | 4.350 | 4.007 | 4.050 | 139,074 | -0.15(-3.57%) |
Jun 19, 2019 | 4.210 | 4.220 | 4.021 | 4.200 | 141,392 | +0.03(+0.72%) |
Jun 18, 2019 | 4.320 | 4.320 | 4.020 | 4.170 | 240,640 | -0.11(-2.57%) |
Jun 17, 2019 | 3.990 | 4.370 | 3.880 | 4.280 | 360,280 | +0.35(+8.91%) |
Jun 14, 2019 | 4.050 | 4.070 | 3.750 | 3.930 | 174,600 | -0.07(-1.75%) |
Jun 13, 2019 | 4.040 | 4.389 | 3.930 | 4.000 | 463,034 | +0.08(+2.04%) |
Jun 12, 2019 | 3.790 | 4.000 | 3.700 | 3.920 | 358,579 | +0.18(+4.81%) |
Jun 11, 2019 | 3.830 | 3.950 | 3.510 | 3.740 | 212,094 | +0.05(+1.36%) |
Jun 10, 2019 | 3.550 | 3.800 | 3.300 | 3.690 | 424,044 | +0.34(+10.15%) |
Jun 07, 2019 | 3.140 | 3.400 | 3.105 | 3.350 | 185,200 | +0.28(+9.12%) |
Jun 06, 2019 | 3.200 | 3.340 | 3.000 | 3.070 | 270,199 | -0.11(-3.46%) |
Jun 05, 2019 | 3.140 | 3.250 | 2.980 | 3.180 | 346,406 | +0.11(+3.58%) |
Jun 04, 2019 | 3.070 | 3.200 | 2.790 | 3.070 | 388,230 | +0.10(+3.37%) |
Jun 03, 2019 | 3.340 | 3.420 | 2.880 | 2.970 | 538,010 | -0.49(-14.16%) |
May 31, 2019 | 4.040 | 4.080 | 3.260 | 3.460 | 563,400 | -0.58(-14.36%) |
May 30, 2019 | 3.670 | 4.050 | 3.660 | 4.040 | 654,348 | +0.42(+11.60%) |
May 29, 2019 | 3.520 | 3.740 | 3.400 | 3.620 | 356,510 | +0.26(+7.89%) |
May 28, 2019 | 3.290 | 4.050 | 3.270 | 3.355 | 1,109,871 | +0.11(+3.24%) |
May 24, 2019 | 3.180 | 3.290 | 3.130 | 3.250 | 324,800 | +0.16(+5.18%) |
May 23, 2019 | 3.070 | 3.150 | 3.000 | 3.090 | 92,118 | -0.02(-0.64%) |
May 22, 2019 | 3.040 | 3.190 | 3.040 | 3.110 | 102,032 | +0.01(+0.32%) |
May 21, 2019 | 3.120 | 3.185 | 3.030 | 3.100 | 251,183 | -0.05(-1.59%) |
May 20, 2019 | 2.900 | 3.150 | 2.710 | 3.150 | 436,727 | +0.20(+6.78%) |
May 17, 2019 | 2.810 | 2.990 | 2.610 | 2.950 | 299,000 | +0.13(+4.61%) |
May 16, 2019 | 2.890 | 2.930 | 2.683 | 2.820 | 35,846 | -0.06(-2.08%) |
May 15, 2019 | 2.940 | 2.950 | 2.120 | 2.880 | 330,953 | -0.05(-1.71%) |
May 14, 2019 | 2.930 | 2.940 | 2.900 | 2.930 | 45,676 | +0.00(+0.00%) |
May 13, 2019 | 2.840 | 2.930 | 2.830 | 2.930 | 54,250 | +0.08(+2.81%) |
May 10, 2019 | 2.840 | 2.940 | 2.835 | 2.850 | 25,600 | -0.03(-1.04%) |
May 09, 2019 | 2.820 | 2.920 | 2.810 | 2.880 | 32,819 | +0.00(+0.00%) |
May 08, 2019 | 2.930 | 2.990 | 2.850 | 2.880 | 43,036 | -0.09(-3.05%) |
May 07, 2019 | 2.990 | 2.990 | 2.920 | 2.970 | 48,365 | -0.02(-0.65%) |
May 06, 2019 | 2.980 | 2.990 | 2.850 | 2.990 | 52,843 | +0.04(+1.36%) |
May 03, 2019 | 2.980 | 2.980 | 2.850 | 2.950 | 126,800 | +0.01(+0.34%) |
May 02, 2019 | 2.920 | 2.940 | 2.850 | 2.940 | 19,256 | +0.00(+0.00%) |