Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.770 | 4.940 | 4.330 | 4.710 | 2,016,058 | -0.08(-1.67%) |
Jul 30, 2019 | 4.740 | 4.830 | 4.590 | 4.790 | 970,537 | +0.03(+0.63%) |
Jul 29, 2019 | 4.730 | 4.850 | 4.730 | 4.760 | 652,927 | +0.03(+0.63%) |
Jul 26, 2019 | 4.760 | 4.810 | 4.660 | 4.730 | 699,000 | -0.02(-0.42%) |
Jul 25, 2019 | 4.660 | 4.820 | 4.630 | 4.750 | 1,103,259 | +0.14(+3.04%) |
Jul 24, 2019 | 4.490 | 4.650 | 4.490 | 4.610 | 971,152 | +0.09(+1.99%) |
Jul 23, 2019 | 4.510 | 4.730 | 4.480 | 4.520 | 1,116,865 | +0.02(+0.44%) |
Jul 22, 2019 | 4.960 | 5.000 | 4.380 | 4.500 | 2,520,240 | -0.45(-9.09%) |
Jul 19, 2019 | 4.910 | 5.100 | 4.800 | 4.950 | 1,138,100 | +0.06(+1.23%) |
Jul 18, 2019 | 5.000 | 5.000 | 4.500 | 4.890 | 1,376,437 | -0.11(-2.20%) |
Jul 17, 2019 | 5.280 | 5.310 | 4.990 | 5.000 | 937,863 | -0.31(-5.84%) |
Jul 16, 2019 | 5.300 | 5.400 | 5.220 | 5.310 | 580,564 | +0.03(+0.57%) |
Jul 15, 2019 | 5.200 | 5.280 | 5.030 | 5.280 | 627,121 | +0.11(+2.13%) |
Jul 12, 2019 | 5.260 | 5.320 | 5.150 | 5.170 | 718,400 | -0.13(-2.45%) |
Jul 11, 2019 | 5.280 | 5.410 | 5.260 | 5.300 | 771,531 | +0.03(+0.57%) |
Jul 10, 2019 | 5.170 | 5.300 | 5.130 | 5.270 | 761,951 | +0.17(+3.33%) |
Jul 09, 2019 | 5.320 | 5.370 | 5.060 | 5.100 | 1,071,359 | -0.30(-5.56%) |
Jul 08, 2019 | 5.400 | 5.520 | 5.310 | 5.400 | 1,271,626 | +0.02(+0.37%) |
Jul 05, 2019 | 5.100 | 5.430 | 5.080 | 5.380 | 1,119,000 | +0.28(+5.49%) |
Jul 03, 2019 | 5.260 | 5.330 | 5.050 | 5.100 | 555,200 | -0.13(-2.49%) |
Jul 02, 2019 | 5.100 | 5.315 | 5.070 | 5.230 | 1,038,831 | +0.13(+2.55%) |
Jul 01, 2019 | 5.000 | 5.350 | 5.000 | 5.100 | 1,802,683 | +0.17(+3.45%) |
Jun 28, 2019 | 4.900 | 4.990 | 4.840 | 4.930 | 1,443,300 | +0.03(+0.61%) |
Jun 27, 2019 | 4.650 | 4.920 | 4.640 | 4.900 | 1,049,692 | +0.29(+6.29%) |
Jun 26, 2019 | 4.510 | 4.650 | 4.480 | 4.610 | 661,609 | +0.14(+3.13%) |
Jun 25, 2019 | 4.550 | 4.675 | 4.360 | 4.470 | 1,107,967 | -0.06(-1.32%) |
Jun 24, 2019 | 4.950 | 5.000 | 4.470 | 4.530 | 1,544,954 | -0.40(-8.11%) |
Jun 21, 2019 | 4.920 | 4.960 | 4.860 | 4.930 | 3,666,500 | -0.02(-0.40%) |
Jun 20, 2019 | 4.800 | 5.030 | 4.700 | 4.950 | 1,521,215 | +0.22(+4.65%) |
Jun 19, 2019 | 5.000 | 5.010 | 4.690 | 4.730 | 1,409,816 | -0.22(-4.44%) |
Jun 18, 2019 | 4.760 | 4.980 | 4.730 | 4.950 | 1,221,819 | +0.19(+3.99%) |
Jun 17, 2019 | 4.450 | 4.840 | 4.450 | 4.760 | 1,844,212 | +0.30(+6.73%) |
Jun 14, 2019 | 4.490 | 4.540 | 4.365 | 4.460 | 883,500 | -0.02(-0.45%) |
Jun 13, 2019 | 4.460 | 4.600 | 4.380 | 4.480 | 1,002,583 | +0.06(+1.36%) |
Jun 12, 2019 | 4.390 | 4.480 | 4.250 | 4.420 | 946,225 | +0.06(+1.38%) |
Jun 11, 2019 | 4.200 | 4.430 | 4.170 | 4.360 | 1,027,317 | +0.17(+4.06%) |
Jun 10, 2019 | 4.220 | 4.270 | 4.110 | 4.190 | 1,323,777 | +0.02(+0.48%) |
Jun 07, 2019 | 4.470 | 4.470 | 4.040 | 4.170 | 1,284,600 | -0.30(-6.71%) |
Jun 06, 2019 | 4.420 | 4.500 | 4.380 | 4.470 | 972,741 | +0.07(+1.59%) |
Jun 05, 2019 | 4.490 | 4.530 | 4.340 | 4.400 | 1,029,301 | -0.09(-2.00%) |
Jun 04, 2019 | 4.270 | 4.500 | 4.260 | 4.490 | 985,227 | +0.29(+6.90%) |
Jun 03, 2019 | 4.010 | 4.270 | 3.960 | 4.200 | 1,570,876 | +0.20(+5.00%) |
May 31, 2019 | 4.190 | 4.270 | 3.910 | 4.000 | 2,065,200 | -0.26(-6.10%) |
May 30, 2019 | 4.400 | 4.440 | 4.210 | 4.260 | 1,260,353 | -0.16(-3.62%) |
May 29, 2019 | 4.120 | 4.487 | 4.120 | 4.420 | 1,509,870 | +0.22(+5.24%) |
May 28, 2019 | 4.410 | 4.460 | 4.180 | 4.200 | 2,087,176 | -0.14(-3.23%) |
May 24, 2019 | 4.450 | 4.470 | 4.270 | 4.340 | 1,568,500 | -0.09(-2.03%) |
May 23, 2019 | 4.510 | 4.510 | 4.340 | 4.430 | 1,777,507 | -0.10(-2.21%) |
May 22, 2019 | 4.770 | 4.830 | 4.490 | 4.530 | 1,374,664 | -0.29(-6.02%) |
May 21, 2019 | 4.760 | 4.875 | 4.750 | 4.820 | 963,544 | +0.07(+1.47%) |
May 20, 2019 | 4.920 | 4.960 | 4.711 | 4.750 | 1,081,912 | -0.17(-3.46%) |
May 17, 2019 | 5.010 | 5.070 | 4.910 | 4.920 | 1,156,500 | -0.11(-2.19%) |
May 16, 2019 | 5.090 | 5.140 | 5.010 | 5.030 | 970,956 | -0.07(-1.37%) |
May 15, 2019 | 5.050 | 5.140 | 4.990 | 5.100 | 1,198,795 | +0.00(+0.00%) |
May 14, 2019 | 4.910 | 5.150 | 4.900 | 5.100 | 1,374,626 | +0.22(+4.51%) |
May 13, 2019 | 4.960 | 4.980 | 4.790 | 4.880 | 1,148,510 | -0.17(-3.37%) |
May 10, 2019 | 4.940 | 5.100 | 4.900 | 5.050 | 1,381,400 | +0.08(+1.61%) |
May 09, 2019 | 5.100 | 5.140 | 4.910 | 4.970 | 1,418,406 | -0.14(-2.74%) |
May 08, 2019 | 5.000 | 5.315 | 5.000 | 5.110 | 2,379,523 | +0.06(+1.19%) |
May 07, 2019 | 5.010 | 5.120 | 4.950 | 5.050 | 2,053,865 | +0.00(+0.00%) |
May 06, 2019 | 5.060 | 5.150 | 4.960 | 5.050 | 1,670,566 | -0.06(-1.17%) |
May 03, 2019 | 4.870 | 5.190 | 4.870 | 5.110 | 1,803,900 | +0.25(+5.14%) |
May 02, 2019 | 4.930 | 5.000 | 4.740 | 4.860 | 2,933,662 | -0.09(-1.82%) |