Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.139 | 4.148 | 4.031 | 4.098 | 2,056,867 | +0.02(+0.41%) |
Jul 30, 2019 | 4.089 | 4.106 | 4.064 | 4.081 | 1,090,917 | -0.07(-1.61%) |
Jul 29, 2019 | 4.181 | 4.189 | 4.139 | 4.148 | 1,400,694 | -0.02(-0.40%) |
Jul 26, 2019 | 4.173 | 4.181 | 4.156 | 4.164 | 586,891 | -0.02(-0.40%) |
Jul 25, 2019 | 4.239 | 4.239 | 4.164 | 4.181 | 1,121,117 | -0.06(-1.38%) |
Jul 24, 2019 | 4.214 | 4.256 | 4.214 | 4.239 | 728,341 | -0.02(-0.39%) |
Jul 23, 2019 | 4.248 | 4.281 | 4.248 | 4.256 | 786,875 | +0.06(+1.39%) |
Jul 22, 2019 | 4.214 | 4.231 | 4.191 | 4.198 | 1,295,932 | -0.01(-0.20%) |
Jul 19, 2019 | 4.223 | 4.239 | 4.198 | 4.206 | 1,047,952 | -0.02(-0.39%) |
Jul 18, 2019 | 4.206 | 4.239 | 4.206 | 4.223 | 1,292,080 | -0.01(-0.20%) |
Jul 17, 2019 | 4.264 | 4.264 | 4.214 | 4.231 | 997,866 | +0.00(+0.00%) |
Jul 16, 2019 | 4.248 | 4.269 | 4.227 | 4.231 | 896,174 | -0.02(-0.59%) |
Jul 15, 2019 | 4.281 | 4.289 | 4.232 | 4.256 | 1,149,772 | -0.02(-0.58%) |
Jul 12, 2019 | 4.298 | 4.314 | 4.256 | 4.281 | 2,344,085 | +0.02(+0.59%) |
Jul 11, 2019 | 4.256 | 4.273 | 4.235 | 4.256 | 730,600 | +0.02(+0.39%) |
Jul 10, 2019 | 4.289 | 4.306 | 4.233 | 4.239 | 899,871 | -0.03(-0.78%) |
Jul 09, 2019 | 4.239 | 4.273 | 4.232 | 4.273 | 1,077,329 | +0.03(+0.79%) |
Jul 08, 2019 | 4.256 | 4.273 | 4.223 | 4.239 | 986,719 | -0.04(-0.97%) |
Jul 05, 2019 | 4.273 | 4.314 | 4.252 | 4.281 | 1,276,802 | +0.09(+2.19%) |
Jul 03, 2019 | 4.181 | 4.206 | 4.177 | 4.189 | 705,278 | +0.01(+0.20%) |
Jul 02, 2019 | 4.214 | 4.231 | 4.173 | 4.181 | 1,085,770 | -0.04(-0.89%) |
Jul 01, 2019 | 4.248 | 4.256 | 4.206 | 4.218 | 2,081,223 | +0.10(+2.32%) |
Jun 28, 2019 | 4.131 | 4.152 | 4.114 | 4.123 | 1,174,384 | +0.02(+0.61%) |
Jun 27, 2019 | 4.148 | 4.148 | 4.089 | 4.098 | 1,387,107 | +0.05(+1.23%) |
Jun 26, 2019 | 4.056 | 4.081 | 4.031 | 4.048 | 1,168,245 | +0.02(+0.62%) |
Jun 25, 2019 | 4.056 | 4.064 | 4.023 | 4.023 | 773,377 | -0.04(-1.02%) |
Jun 24, 2019 | 4.064 | 4.089 | 4.039 | 4.064 | 1,260,259 | +0.04(+1.04%) |
Jun 21, 2019 | 4.073 | 4.098 | 4.023 | 4.023 | 1,856,610 | -0.06(-1.43%) |
Jun 20, 2019 | 4.089 | 4.094 | 4.048 | 4.081 | 1,511,508 | +0.04(+1.03%) |
Jun 19, 2019 | 4.089 | 4.089 | 4.039 | 4.039 | 1,498,752 | +0.07(+1.89%) |
Jun 18, 2019 | 3.914 | 3.981 | 3.914 | 3.964 | 820,422 | +0.06(+1.49%) |
Jun 17, 2019 | 3.939 | 3.956 | 3.906 | 3.906 | 2,188,654 | -0.01(-0.21%) |
Jun 14, 2019 | 3.914 | 3.931 | 3.889 | 3.914 | 769,755 | -0.03(-0.84%) |
Jun 13, 2019 | 3.956 | 3.981 | 3.939 | 3.948 | 853,571 | -0.01(-0.21%) |
Jun 12, 2019 | 3.998 | 3.998 | 3.948 | 3.956 | 909,112 | -0.07(-1.86%) |
Jun 11, 2019 | 4.064 | 4.081 | 4.031 | 4.031 | 2,617,432 | +0.05(+1.26%) |
Jun 10, 2019 | 3.998 | 4.014 | 3.973 | 3.981 | 1,018,951 | +0.01(+0.21%) |
Jun 07, 2019 | 3.964 | 3.998 | 3.956 | 3.973 | 1,895,512 | +0.09(+2.36%) |
Jun 06, 2019 | 3.898 | 3.914 | 3.839 | 3.881 | 1,308,109 | -0.02(-0.43%) |
Jun 05, 2019 | 3.931 | 3.931 | 3.881 | 3.898 | 1,649,694 | -0.05(-1.27%) |
Jun 04, 2019 | 3.923 | 3.956 | 3.906 | 3.948 | 3,118,456 | +0.17(+4.41%) |
Jun 03, 2019 | 3.740 | 3.790 | 3.731 | 3.781 | 1,860,656 | -0.02(-0.44%) |
May 31, 2019 | 3.790 | 3.823 | 3.781 | 3.798 | 2,295,218 | -0.04(-1.08%) |
May 30, 2019 | 3.864 | 3.889 | 3.815 | 3.839 | 1,433,885 | -0.02(-0.43%) |
May 29, 2019 | 3.806 | 3.856 | 3.798 | 3.856 | 1,808,830 | +0.02(+0.43%) |
May 28, 2019 | 3.898 | 3.906 | 3.839 | 3.839 | 1,543,009 | -0.05(-1.29%) |
May 24, 2019 | 3.898 | 3.914 | 3.881 | 3.889 | 890,183 | +0.07(+1.74%) |
May 23, 2019 | 3.798 | 3.839 | 3.781 | 3.823 | 1,621,208 | -0.10(-2.55%) |
May 22, 2019 | 3.898 | 3.952 | 3.881 | 3.923 | 2,295,214 | -0.04(-1.05%) |
May 21, 2019 | 3.956 | 3.989 | 3.923 | 3.964 | 2,244,654 | +0.11(+2.97%) |
May 20, 2019 | 3.786 | 3.866 | 3.778 | 3.850 | 3,706,507 | +0.02(+0.63%) |
May 17, 2019 | 3.802 | 3.850 | 3.794 | 3.826 | 1,861,542 | -0.02(-0.63%) |
May 16, 2019 | 3.810 | 3.874 | 3.810 | 3.850 | 1,690,747 | +0.04(+1.05%) |
May 15, 2019 | 3.737 | 3.810 | 3.705 | 3.810 | 2,857,333 | +0.04(+1.07%) |
May 14, 2019 | 3.753 | 3.810 | 3.737 | 3.770 | 2,393,700 | +0.03(+0.86%) |
May 13, 2019 | 3.778 | 3.794 | 3.729 | 3.737 | 2,945,535 | -0.18(-4.71%) |
May 10, 2019 | 3.882 | 3.946 | 3.834 | 3.922 | 4,215,654 | +0.03(+0.83%) |
May 09, 2019 | 3.898 | 3.910 | 3.834 | 3.890 | 3,202,157 | -0.10(-2.62%) |
May 08, 2019 | 3.979 | 4.035 | 3.962 | 3.995 | 2,160,451 | +0.02(+0.40%) |
May 07, 2019 | 4.019 | 4.027 | 3.970 | 3.979 | 2,957,874 | -0.15(-3.70%) |
May 06, 2019 | 4.083 | 4.147 | 4.075 | 4.131 | 1,419,160 | -0.07(-1.72%) |
May 03, 2019 | 4.212 | 4.228 | 4.188 | 4.204 | 1,799,955 | +0.00(+0.00%) |
May 02, 2019 | 4.204 | 4.228 | 4.179 | 4.204 | 2,441,464 | +0.06(+1.36%) |