Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.930 | 4.190 | 3.860 | 3.860 | 46,359 | -0.04(-1.03%) |
Jul 30, 2019 | 3.980 | 4.030 | 3.880 | 3.900 | 48,928 | -0.01(-0.26%) |
Jul 29, 2019 | 3.920 | 4.020 | 3.889 | 3.910 | 22,302 | -0.04(-1.01%) |
Jul 26, 2019 | 3.889 | 4.124 | 3.889 | 3.950 | 52,100 | -0.07(-1.74%) |
Jul 25, 2019 | 4.070 | 4.160 | 3.960 | 4.020 | 68,897 | +0.00(+0.00%) |
Jul 24, 2019 | 4.080 | 4.100 | 3.980 | 4.020 | 117,119 | -0.04(-0.99%) |
Jul 23, 2019 | 3.920 | 4.090 | 3.880 | 4.060 | 100,424 | +0.15(+3.84%) |
Jul 22, 2019 | 3.980 | 4.080 | 3.860 | 3.910 | 113,070 | +0.03(+0.77%) |
Jul 19, 2019 | 3.860 | 4.030 | 3.860 | 3.880 | 196,000 | +0.00(+0.00%) |
Jul 18, 2019 | 3.850 | 3.990 | 3.850 | 3.880 | 52,362 | +0.00(+0.00%) |
Jul 17, 2019 | 3.840 | 4.030 | 3.820 | 3.880 | 68,482 | +0.09(+2.37%) |
Jul 16, 2019 | 3.800 | 4.074 | 3.740 | 3.790 | 185,851 | -0.01(-0.26%) |
Jul 15, 2019 | 3.670 | 3.858 | 3.670 | 3.800 | 24,424 | +0.13(+3.54%) |
Jul 12, 2019 | 3.730 | 3.930 | 3.670 | 3.670 | 38,200 | -0.08(-2.13%) |
Jul 11, 2019 | 3.740 | 3.910 | 3.710 | 3.750 | 22,901 | +0.01(+0.27%) |
Jul 10, 2019 | 3.740 | 3.981 | 3.720 | 3.740 | 75,510 | -0.01(-0.27%) |
Jul 09, 2019 | 3.730 | 3.900 | 3.700 | 3.750 | 57,014 | +0.05(+1.35%) |
Jul 08, 2019 | 3.820 | 3.879 | 3.650 | 3.700 | 49,503 | -0.08(-2.12%) |
Jul 05, 2019 | 3.650 | 3.830 | 3.650 | 3.780 | 34,700 | +0.12(+3.28%) |
Jul 03, 2019 | 3.630 | 3.690 | 3.550 | 3.660 | 19,800 | +0.03(+0.83%) |
Jul 02, 2019 | 3.710 | 3.785 | 3.610 | 3.630 | 60,704 | -0.07(-1.89%) |
Jul 01, 2019 | 3.800 | 3.839 | 3.700 | 3.700 | 50,961 | -0.09(-2.37%) |
Jun 28, 2019 | 3.700 | 3.821 | 3.680 | 3.790 | 29,400 | +0.04(+1.07%) |
Jun 27, 2019 | 3.790 | 3.790 | 3.700 | 3.750 | 11,596 | +0.02(+0.54%) |
Jun 26, 2019 | 3.790 | 3.890 | 3.701 | 3.730 | 33,434 | -0.02(-0.53%) |
Jun 25, 2019 | 3.800 | 3.870 | 3.640 | 3.750 | 44,288 | -0.05(-1.32%) |
Jun 24, 2019 | 3.880 | 3.890 | 3.770 | 3.800 | 25,369 | +0.00(+0.00%) |
Jun 21, 2019 | 3.820 | 4.000 | 3.760 | 3.800 | 40,600 | +0.02(+0.53%) |
Jun 20, 2019 | 3.940 | 4.080 | 3.760 | 3.780 | 42,333 | -0.10(-2.58%) |
Jun 19, 2019 | 4.040 | 4.050 | 3.880 | 3.880 | 69,169 | -0.16(-3.96%) |
Jun 18, 2019 | 4.010 | 4.160 | 3.940 | 4.040 | 94,671 | +0.05(+1.25%) |
Jun 17, 2019 | 3.960 | 4.100 | 3.920 | 3.990 | 36,314 | +0.11(+2.84%) |
Jun 14, 2019 | 3.830 | 3.900 | 3.820 | 3.880 | 14,500 | +0.06(+1.57%) |
Jun 13, 2019 | 3.749 | 3.890 | 3.749 | 3.820 | 36,824 | +0.01(+0.26%) |
Jun 12, 2019 | 3.720 | 3.889 | 3.616 | 3.810 | 45,573 | +0.11(+2.97%) |
Jun 11, 2019 | 3.835 | 3.900 | 3.700 | 3.700 | 33,449 | -0.10(-2.76%) |
Jun 10, 2019 | 3.640 | 3.850 | 3.630 | 3.805 | 20,527 | +0.18(+4.82%) |
Jun 07, 2019 | 3.620 | 3.765 | 3.590 | 3.630 | 12,600 | +0.03(+0.83%) |
Jun 06, 2019 | 3.680 | 3.700 | 3.560 | 3.600 | 23,627 | -0.08(-2.17%) |
Jun 05, 2019 | 3.650 | 3.860 | 3.650 | 3.680 | 41,185 | +0.00(+0.00%) |
Jun 04, 2019 | 3.880 | 3.880 | 3.560 | 3.680 | 81,508 | -0.20(-5.15%) |
Jun 03, 2019 | 3.730 | 3.880 | 3.660 | 3.880 | 35,034 | +0.23(+6.30%) |
May 31, 2019 | 3.730 | 3.800 | 3.650 | 3.650 | 25,000 | -0.05(-1.35%) |
May 30, 2019 | 3.840 | 3.870 | 3.650 | 3.700 | 27,895 | +0.04(+1.09%) |
May 29, 2019 | 3.670 | 3.730 | 3.607 | 3.660 | 108,010 | -0.03(-0.81%) |
May 28, 2019 | 3.960 | 3.960 | 3.630 | 3.690 | 117,490 | -0.11(-2.89%) |
May 24, 2019 | 3.760 | 4.090 | 3.750 | 3.800 | 55,300 | +0.11(+2.98%) |
May 23, 2019 | 3.720 | 3.721 | 3.600 | 3.690 | 25,770 | -0.03(-0.81%) |
May 22, 2019 | 3.870 | 3.930 | 3.700 | 3.720 | 39,504 | -0.10(-2.62%) |
May 21, 2019 | 3.785 | 3.897 | 3.770 | 3.820 | 17,713 | +0.06(+1.60%) |
May 20, 2019 | 3.880 | 3.949 | 3.650 | 3.760 | 55,363 | -0.06(-1.57%) |
May 17, 2019 | 3.830 | 4.090 | 3.810 | 3.820 | 21,800 | -0.06(-1.55%) |
May 16, 2019 | 3.810 | 4.040 | 3.780 | 3.880 | 41,391 | +0.10(+2.65%) |
May 15, 2019 | 4.010 | 4.100 | 3.540 | 3.780 | 86,217 | -0.23(-5.74%) |
May 14, 2019 | 4.100 | 4.230 | 4.010 | 4.010 | 12,885 | -0.05(-1.23%) |
May 13, 2019 | 4.100 | 4.180 | 3.800 | 4.060 | 69,963 | -0.02(-0.49%) |
May 10, 2019 | 4.200 | 4.200 | 4.080 | 4.080 | 33,900 | -0.13(-3.09%) |
May 09, 2019 | 4.200 | 4.340 | 4.080 | 4.210 | 41,902 | -0.02(-0.47%) |
May 08, 2019 | 4.230 | 4.280 | 4.120 | 4.230 | 13,315 | +0.00(+0.00%) |
May 07, 2019 | 4.480 | 4.480 | 4.056 | 4.230 | 61,536 | -0.09(-2.08%) |
May 06, 2019 | 4.300 | 4.370 | 4.180 | 4.320 | 20,025 | +0.02(+0.47%) |
May 03, 2019 | 4.360 | 4.400 | 4.280 | 4.300 | 10,500 | -0.04(-0.92%) |
May 02, 2019 | 4.610 | 4.610 | 4.300 | 4.340 | 26,452 | +0.13(+3.09%) |