Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.143 | 4.152 | 4.035 | 4.102 | 2,054,839 | +0.02(+0.41%) |
Jul 30, 2019 | 4.093 | 4.110 | 4.068 | 4.085 | 1,089,842 | -0.07(-1.61%) |
Jul 29, 2019 | 4.185 | 4.193 | 4.143 | 4.152 | 1,399,313 | -0.02(-0.40%) |
Jul 26, 2019 | 4.177 | 4.185 | 4.160 | 4.168 | 586,313 | -0.02(-0.40%) |
Jul 25, 2019 | 4.243 | 4.243 | 4.168 | 4.185 | 1,120,011 | -0.06(-1.38%) |
Jul 24, 2019 | 4.218 | 4.260 | 4.218 | 4.243 | 727,623 | -0.02(-0.39%) |
Jul 23, 2019 | 4.252 | 4.285 | 4.252 | 4.260 | 786,099 | +0.06(+1.39%) |
Jul 22, 2019 | 4.218 | 4.235 | 4.195 | 4.202 | 1,294,654 | -0.01(-0.20%) |
Jul 19, 2019 | 4.227 | 4.243 | 4.202 | 4.210 | 1,046,919 | -0.02(-0.39%) |
Jul 18, 2019 | 4.210 | 4.243 | 4.210 | 4.227 | 1,290,806 | -0.01(-0.20%) |
Jul 17, 2019 | 4.268 | 4.268 | 4.218 | 4.235 | 996,882 | +0.00(+0.00%) |
Jul 16, 2019 | 4.252 | 4.273 | 4.231 | 4.235 | 895,291 | -0.03(-0.59%) |
Jul 15, 2019 | 4.285 | 4.293 | 4.236 | 4.260 | 1,148,638 | -0.03(-0.58%) |
Jul 12, 2019 | 4.302 | 4.318 | 4.260 | 4.285 | 2,341,774 | +0.03(+0.59%) |
Jul 11, 2019 | 4.260 | 4.277 | 4.239 | 4.260 | 729,879 | +0.02(+0.39%) |
Jul 10, 2019 | 4.293 | 4.310 | 4.237 | 4.243 | 898,984 | -0.03(-0.78%) |
Jul 09, 2019 | 4.243 | 4.277 | 4.236 | 4.277 | 1,076,267 | +0.03(+0.79%) |
Jul 08, 2019 | 4.260 | 4.277 | 4.227 | 4.243 | 985,746 | -0.04(-0.97%) |
Jul 05, 2019 | 4.277 | 4.318 | 4.256 | 4.285 | 1,275,543 | +0.09(+2.19%) |
Jul 03, 2019 | 4.185 | 4.210 | 4.181 | 4.193 | 704,583 | +0.01(+0.20%) |
Jul 02, 2019 | 4.218 | 4.235 | 4.177 | 4.185 | 1,084,699 | -0.04(-0.89%) |
Jul 01, 2019 | 4.252 | 4.260 | 4.210 | 4.223 | 2,079,171 | +0.10(+2.32%) |
Jun 28, 2019 | 4.135 | 4.156 | 4.118 | 4.127 | 1,173,226 | +0.03(+0.61%) |
Jun 27, 2019 | 4.152 | 4.152 | 4.093 | 4.102 | 1,385,739 | +0.05(+1.23%) |
Jun 26, 2019 | 4.060 | 4.085 | 4.035 | 4.052 | 1,167,093 | +0.03(+0.62%) |
Jun 25, 2019 | 4.060 | 4.068 | 4.027 | 4.027 | 772,615 | -0.04(-1.02%) |
Jun 24, 2019 | 4.068 | 4.093 | 4.043 | 4.068 | 1,259,016 | +0.04(+1.04%) |
Jun 21, 2019 | 4.077 | 4.102 | 4.027 | 4.027 | 1,854,779 | -0.06(-1.43%) |
Jun 20, 2019 | 4.093 | 4.098 | 4.052 | 4.085 | 1,510,018 | +0.04(+1.03%) |
Jun 19, 2019 | 4.093 | 4.093 | 4.043 | 4.043 | 1,497,274 | +0.08(+1.89%) |
Jun 18, 2019 | 3.918 | 3.985 | 3.918 | 3.968 | 819,613 | +0.06(+1.49%) |
Jun 17, 2019 | 3.943 | 3.960 | 3.910 | 3.910 | 2,186,496 | -0.01(-0.21%) |
Jun 14, 2019 | 3.918 | 3.935 | 3.893 | 3.918 | 768,996 | -0.03(-0.84%) |
Jun 13, 2019 | 3.960 | 3.985 | 3.943 | 3.952 | 852,729 | -0.01(-0.21%) |
Jun 12, 2019 | 4.002 | 4.002 | 3.952 | 3.960 | 908,215 | -0.08(-1.86%) |
Jun 11, 2019 | 4.068 | 4.085 | 4.035 | 4.035 | 2,614,851 | +0.05(+1.26%) |
Jun 10, 2019 | 4.002 | 4.018 | 3.977 | 3.985 | 1,017,946 | +0.01(+0.21%) |
Jun 07, 2019 | 3.968 | 4.002 | 3.960 | 3.977 | 1,893,643 | +0.09(+2.36%) |
Jun 06, 2019 | 3.902 | 3.918 | 3.843 | 3.885 | 1,306,820 | -0.02(-0.43%) |
Jun 05, 2019 | 3.935 | 3.935 | 3.885 | 3.902 | 1,648,067 | -0.05(-1.27%) |
Jun 04, 2019 | 3.927 | 3.960 | 3.910 | 3.952 | 3,115,381 | +0.17(+4.41%) |
Jun 03, 2019 | 3.743 | 3.793 | 3.735 | 3.785 | 1,858,821 | -0.02(-0.44%) |
May 31, 2019 | 3.793 | 3.827 | 3.785 | 3.802 | 2,292,955 | -0.04(-1.08%) |
May 30, 2019 | 3.868 | 3.893 | 3.818 | 3.843 | 1,432,471 | -0.02(-0.43%) |
May 29, 2019 | 3.810 | 3.860 | 3.802 | 3.860 | 1,807,046 | +0.02(+0.43%) |
May 28, 2019 | 3.902 | 3.910 | 3.843 | 3.843 | 1,541,488 | -0.05(-1.28%) |
May 24, 2019 | 3.902 | 3.918 | 3.885 | 3.893 | 889,305 | +0.07(+1.74%) |
May 23, 2019 | 3.802 | 3.843 | 3.785 | 3.827 | 1,619,609 | -0.10(-2.55%) |
May 22, 2019 | 3.902 | 3.956 | 3.885 | 3.927 | 2,292,951 | -0.04(-1.05%) |
May 21, 2019 | 3.960 | 3.993 | 3.927 | 3.968 | 2,242,440 | +0.11(+2.97%) |
May 20, 2019 | 3.789 | 3.870 | 3.781 | 3.854 | 3,702,853 | +0.02(+0.63%) |
May 17, 2019 | 3.805 | 3.854 | 3.797 | 3.830 | 1,859,706 | -0.02(-0.63%) |
May 16, 2019 | 3.813 | 3.878 | 3.813 | 3.854 | 1,689,080 | +0.04(+1.05%) |
May 15, 2019 | 3.741 | 3.813 | 3.709 | 3.813 | 2,854,516 | +0.04(+1.07%) |
May 14, 2019 | 3.757 | 3.813 | 3.741 | 3.773 | 2,391,340 | +0.03(+0.86%) |
May 13, 2019 | 3.781 | 3.797 | 3.733 | 3.741 | 2,942,630 | -0.19(-4.71%) |
May 10, 2019 | 3.886 | 3.950 | 3.838 | 3.926 | 4,211,498 | +0.03(+0.83%) |
May 09, 2019 | 3.902 | 3.914 | 3.838 | 3.894 | 3,198,999 | -0.10(-2.62%) |
May 08, 2019 | 3.982 | 4.039 | 3.966 | 3.999 | 2,158,321 | +0.02(+0.40%) |
May 07, 2019 | 4.023 | 4.031 | 3.974 | 3.982 | 2,954,958 | -0.15(-3.70%) |
May 06, 2019 | 4.087 | 4.151 | 4.079 | 4.135 | 1,417,760 | -0.07(-1.72%) |
May 03, 2019 | 4.216 | 4.232 | 4.192 | 4.208 | 1,798,180 | +0.00(+0.00%) |
May 02, 2019 | 4.208 | 4.232 | 4.184 | 4.208 | 2,439,056 | +0.06(+1.36%) |