Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.703 | 3.712 | 3.651 | 3.677 | 11,828,441 | -0.03(-0.93%) |
Jul 30, 2019 | 3.738 | 3.746 | 3.703 | 3.712 | 11,307,920 | -0.13(-3.39%) |
Jul 29, 2019 | 3.859 | 3.868 | 3.842 | 3.842 | 11,615,733 | -0.03(-0.67%) |
Jul 26, 2019 | 3.894 | 3.903 | 3.868 | 3.868 | 9,574,024 | -0.03(-0.89%) |
Jul 25, 2019 | 3.963 | 3.972 | 3.885 | 3.903 | 7,239,649 | -0.06(-1.53%) |
Jul 24, 2019 | 3.946 | 3.972 | 3.946 | 3.963 | 9,688,233 | +0.03(+0.66%) |
Jul 23, 2019 | 3.946 | 3.972 | 3.937 | 3.937 | 16,319,688 | +0.11(+2.95%) |
Jul 22, 2019 | 3.842 | 3.851 | 3.816 | 3.824 | 10,005,769 | -0.02(-0.45%) |
Jul 19, 2019 | 3.868 | 3.868 | 3.824 | 3.842 | 15,993,182 | -0.06(-1.56%) |
Jul 18, 2019 | 3.911 | 3.937 | 3.894 | 3.903 | 13,294,617 | -0.04(-1.10%) |
Jul 17, 2019 | 3.998 | 3.998 | 3.937 | 3.946 | 10,129,195 | -0.09(-2.15%) |
Jul 16, 2019 | 4.041 | 4.076 | 4.024 | 4.033 | 10,893,486 | +0.01(+0.22%) |
Jul 15, 2019 | 4.059 | 4.059 | 4.024 | 4.024 | 9,710,261 | -0.03(-0.64%) |
Jul 12, 2019 | 4.067 | 4.076 | 4.046 | 4.050 | 4,560,371 | -0.03(-0.64%) |
Jul 11, 2019 | 4.059 | 4.093 | 4.050 | 4.076 | 9,247,375 | +0.06(+1.51%) |
Jul 10, 2019 | 4.041 | 4.067 | 4.007 | 4.015 | 14,251,405 | +0.04(+1.09%) |
Jul 09, 2019 | 3.981 | 4.007 | 3.946 | 3.972 | 9,492,915 | -0.03(-0.87%) |
Jul 08, 2019 | 4.024 | 4.050 | 4.002 | 4.007 | 9,210,805 | -0.06(-1.49%) |
Jul 05, 2019 | 4.093 | 4.106 | 4.050 | 4.067 | 10,307,161 | +0.03(+0.86%) |
Jul 03, 2019 | 4.024 | 4.050 | 4.020 | 4.033 | 7,239,239 | +0.06(+1.53%) |
Jul 02, 2019 | 3.981 | 3.998 | 3.963 | 3.972 | 7,935,171 | +0.00(+0.00%) |
Jul 01, 2019 | 4.050 | 4.059 | 3.963 | 3.972 | 8,095,081 | +0.00(+0.00%) |
Jun 28, 2019 | 3.955 | 3.989 | 3.946 | 3.972 | 6,206,989 | +0.03(+0.66%) |
Jun 27, 2019 | 3.946 | 3.963 | 3.937 | 3.946 | 8,024,332 | +0.01(+0.22%) |
Jun 26, 2019 | 3.937 | 3.963 | 3.911 | 3.937 | 9,096,982 | +0.05(+1.34%) |
Jun 25, 2019 | 3.894 | 3.911 | 3.877 | 3.885 | 7,936,052 | +0.00(+0.00%) |
Jun 24, 2019 | 3.911 | 3.937 | 3.885 | 3.885 | 7,832,118 | -0.01(-0.22%) |
Jun 21, 2019 | 3.903 | 3.920 | 3.877 | 3.894 | 22,218,160 | -0.03(-0.66%) |
Jun 20, 2019 | 3.920 | 3.937 | 3.885 | 3.920 | 9,406,826 | +0.03(+0.89%) |
Jun 19, 2019 | 3.911 | 3.929 | 3.885 | 3.885 | 7,088,098 | +0.05(+1.36%) |
Jun 18, 2019 | 3.816 | 3.868 | 3.811 | 3.833 | 7,230,735 | +0.03(+0.91%) |
Jun 17, 2019 | 3.824 | 3.851 | 3.798 | 3.798 | 4,021,941 | -0.02(-0.45%) |
Jun 14, 2019 | 3.833 | 3.833 | 3.798 | 3.816 | 4,977,330 | -0.10(-2.44%) |
Jun 13, 2019 | 3.842 | 3.868 | 3.833 | 3.911 | 7,280,652 | +0.05(+1.35%) |
Jun 12, 2019 | 3.868 | 3.885 | 3.859 | 3.859 | 6,048,337 | -0.05(-1.33%) |
Jun 11, 2019 | 3.937 | 3.937 | 3.894 | 3.911 | 9,860,105 | +0.02(+0.45%) |
Jun 10, 2019 | 3.903 | 3.937 | 3.885 | 3.894 | 6,680,789 | +0.04(+1.13%) |
Jun 07, 2019 | 3.859 | 3.877 | 3.851 | 3.851 | 11,207,497 | +0.00(+0.00%) |
Jun 06, 2019 | 3.868 | 3.885 | 3.807 | 3.851 | 20,485,356 | -0.01(-0.22%) |
Jun 05, 2019 | 3.868 | 3.885 | 3.841 | 3.859 | 16,992,736 | -0.03(-0.89%) |
Jun 04, 2019 | 3.894 | 3.903 | 3.868 | 3.894 | 23,886,030 | +0.10(+2.75%) |
Jun 03, 2019 | 3.772 | 3.807 | 3.755 | 3.790 | 20,410,640 | +0.03(+0.92%) |
May 31, 2019 | 3.790 | 3.824 | 3.755 | 3.755 | 51,448,516 | -0.14(-3.56%) |
May 30, 2019 | 3.868 | 3.911 | 3.859 | 3.894 | 8,436,547 | +0.05(+1.35%) |
May 29, 2019 | 3.824 | 3.859 | 3.807 | 3.842 | 9,405,512 | +0.02(+0.45%) |
May 28, 2019 | 3.885 | 3.894 | 3.824 | 3.824 | 6,095,045 | -0.07(-1.78%) |
May 24, 2019 | 3.903 | 3.911 | 3.868 | 3.894 | 5,855,987 | +0.03(+0.90%) |
May 23, 2019 | 3.859 | 3.885 | 3.842 | 3.859 | 7,603,585 | -0.04(-1.11%) |
May 22, 2019 | 3.903 | 3.911 | 3.877 | 3.903 | 12,553,818 | -0.06(-1.53%) |
May 21, 2019 | 3.937 | 3.969 | 3.911 | 3.963 | 8,389,831 | +0.03(+0.66%) |
May 20, 2019 | 3.955 | 3.972 | 3.929 | 3.937 | 7,911,807 | -0.02(-0.44%) |
May 17, 2019 | 3.963 | 4.003 | 3.946 | 3.955 | 8,744,603 | -0.05(-1.30%) |
May 16, 2019 | 3.989 | 4.033 | 3.981 | 4.007 | 7,498,391 | +0.05(+1.32%) |
May 15, 2019 | 3.894 | 3.972 | 3.885 | 3.955 | 7,593,755 | +0.02(+0.44%) |
May 14, 2019 | 3.929 | 3.972 | 3.920 | 3.937 | 6,685,471 | +0.02(+0.44%) |
May 13, 2019 | 3.963 | 3.963 | 3.920 | 3.920 | 10,843,528 | -0.13(-3.21%) |
May 10, 2019 | 4.007 | 4.067 | 3.972 | 4.050 | 9,723,234 | +0.02(+0.43%) |
May 09, 2019 | 4.007 | 4.059 | 3.998 | 4.033 | 9,727,246 | -0.04(-1.06%) |
May 08, 2019 | 4.059 | 4.119 | 4.059 | 4.076 | 7,041,795 | +0.01(+0.21%) |
May 07, 2019 | 4.119 | 4.128 | 4.050 | 4.067 | 11,793,056 | -0.13(-3.10%) |
May 06, 2019 | 4.171 | 4.215 | 4.163 | 4.197 | 8,540,267 | -0.05(-1.22%) |
May 03, 2019 | 4.241 | 4.258 | 4.206 | 4.249 | 11,534,053 | +0.02(+0.41%) |
May 02, 2019 | 4.301 | 4.301 | 4.215 | 4.232 | 34,447,132 | -0.03(-0.81%) |