Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.300 | 4.440 | 4.170 | 4.190 | 858,041 | -0.12(-2.78%) |
Jul 30, 2019 | 4.010 | 4.370 | 3.990 | 4.310 | 874,648 | +0.29(+7.21%) |
Jul 29, 2019 | 3.940 | 4.050 | 3.810 | 4.020 | 486,754 | +0.13(+3.34%) |
Jul 26, 2019 | 3.920 | 3.940 | 3.800 | 3.890 | 575,600 | +0.01(+0.26%) |
Jul 25, 2019 | 4.060 | 4.120 | 3.880 | 3.880 | 734,251 | -0.18(-4.43%) |
Jul 24, 2019 | 4.020 | 4.085 | 3.920 | 4.060 | 748,390 | +0.06(+1.50%) |
Jul 23, 2019 | 3.830 | 4.085 | 3.810 | 4.000 | 693,192 | +0.22(+5.82%) |
Jul 22, 2019 | 3.880 | 3.960 | 3.770 | 3.780 | 628,565 | -0.10(-2.58%) |
Jul 19, 2019 | 3.880 | 3.970 | 3.760 | 3.880 | 715,900 | +0.04(+1.04%) |
Jul 18, 2019 | 3.920 | 3.990 | 3.720 | 3.840 | 954,182 | -0.08(-2.04%) |
Jul 17, 2019 | 4.030 | 4.070 | 3.830 | 3.920 | 1,014,086 | -0.13(-3.21%) |
Jul 16, 2019 | 4.290 | 4.290 | 4.050 | 4.050 | 791,834 | -0.22(-5.15%) |
Jul 15, 2019 | 4.240 | 4.290 | 4.130 | 4.270 | 521,255 | +0.06(+1.43%) |
Jul 12, 2019 | 4.210 | 4.255 | 4.100 | 4.210 | 818,000 | -0.01(-0.24%) |
Jul 11, 2019 | 4.260 | 4.300 | 4.190 | 4.220 | 760,411 | -0.06(-1.40%) |
Jul 10, 2019 | 4.390 | 4.490 | 4.200 | 4.280 | 749,878 | +0.00(+0.00%) |
Jul 09, 2019 | 4.100 | 4.280 | 4.080 | 4.280 | 694,731 | +0.13(+3.13%) |
Jul 08, 2019 | 4.360 | 4.410 | 4.090 | 4.150 | 1,327,163 | -0.23(-5.25%) |
Jul 05, 2019 | 4.480 | 4.540 | 4.370 | 4.380 | 674,300 | -0.13(-2.88%) |
Jul 03, 2019 | 4.670 | 4.678 | 4.410 | 4.510 | 491,600 | -0.04(-0.88%) |
Jul 02, 2019 | 4.590 | 4.590 | 4.390 | 4.550 | 952,242 | -0.30(-6.19%) |
Jul 01, 2019 | 4.950 | 5.000 | 4.610 | 4.850 | 1,157,537 | +0.01(+0.21%) |
Jun 28, 2019 | 4.630 | 4.870 | 4.630 | 4.840 | 7,308,000 | +0.21(+4.54%) |
Jun 27, 2019 | 4.380 | 4.630 | 4.330 | 4.630 | 962,905 | +0.26(+5.95%) |
Jun 26, 2019 | 4.450 | 4.650 | 4.340 | 4.370 | 1,032,328 | -0.06(-1.35%) |
Jun 25, 2019 | 4.280 | 4.530 | 4.200 | 4.430 | 921,171 | +0.17(+3.99%) |
Jun 24, 2019 | 4.410 | 4.480 | 4.220 | 4.260 | 1,272,519 | -0.16(-3.62%) |
Jun 21, 2019 | 4.450 | 4.450 | 4.280 | 4.420 | 3,805,100 | -0.04(-0.90%) |
Jun 20, 2019 | 4.540 | 4.650 | 4.425 | 4.460 | 771,415 | -0.05(-1.11%) |
Jun 19, 2019 | 4.560 | 4.600 | 4.420 | 4.510 | 625,308 | -0.06(-1.31%) |
Jun 18, 2019 | 4.450 | 4.670 | 4.400 | 4.570 | 1,314,580 | +0.14(+3.16%) |
Jun 17, 2019 | 4.170 | 4.470 | 4.170 | 4.430 | 1,038,468 | +0.33(+8.05%) |
Jun 14, 2019 | 4.250 | 4.290 | 4.090 | 4.100 | 732,200 | -0.18(-4.21%) |
Jun 13, 2019 | 4.280 | 4.280 | 4.100 | 4.280 | 615,043 | +0.04(+0.94%) |
Jun 12, 2019 | 4.140 | 4.255 | 4.100 | 4.240 | 509,240 | +0.08(+1.92%) |
Jun 11, 2019 | 4.330 | 4.400 | 4.125 | 4.160 | 665,771 | -0.14(-3.26%) |
Jun 10, 2019 | 4.320 | 4.390 | 4.260 | 4.300 | 754,824 | -0.01(-0.23%) |
Jun 07, 2019 | 4.210 | 4.330 | 4.120 | 4.310 | 701,300 | +0.08(+1.89%) |
Jun 06, 2019 | 4.350 | 4.390 | 4.135 | 4.230 | 1,061,413 | -0.12(-2.76%) |
Jun 05, 2019 | 4.750 | 4.765 | 4.310 | 4.350 | 1,388,019 | -0.36(-7.64%) |
Jun 04, 2019 | 4.550 | 4.740 | 4.395 | 4.710 | 2,297,997 | +0.22(+4.90%) |
Jun 03, 2019 | 4.460 | 4.570 | 4.390 | 4.490 | 1,157,582 | +0.04(+0.90%) |
May 31, 2019 | 4.740 | 4.802 | 4.430 | 4.450 | 1,492,800 | -0.37(-7.68%) |
May 30, 2019 | 4.980 | 5.050 | 4.760 | 4.820 | 852,903 | -0.16(-3.21%) |
May 29, 2019 | 5.000 | 5.100 | 4.820 | 4.980 | 953,532 | -0.07(-1.39%) |
May 28, 2019 | 5.250 | 5.250 | 5.030 | 5.050 | 755,110 | -0.19(-3.63%) |
May 24, 2019 | 5.280 | 5.420 | 5.180 | 5.240 | 513,500 | -0.02(-0.38%) |
May 23, 2019 | 5.510 | 5.540 | 5.175 | 5.260 | 1,185,990 | -0.31(-5.57%) |
May 22, 2019 | 5.560 | 5.650 | 5.400 | 5.570 | 681,409 | -0.03(-0.54%) |
May 21, 2019 | 5.450 | 5.620 | 5.410 | 5.600 | 1,022,638 | +0.20(+3.70%) |
May 20, 2019 | 5.480 | 5.520 | 5.350 | 5.400 | 811,135 | -0.10(-1.82%) |
May 17, 2019 | 5.570 | 5.620 | 5.420 | 5.500 | 864,600 | -0.12(-2.14%) |
May 16, 2019 | 5.790 | 5.840 | 5.580 | 5.620 | 687,875 | -0.17(-2.94%) |
May 15, 2019 | 5.780 | 5.850 | 5.670 | 5.790 | 752,508 | -0.06(-1.03%) |
May 14, 2019 | 5.850 | 5.950 | 5.700 | 5.850 | 1,056,223 | -0.01(-0.17%) |
May 13, 2019 | 5.850 | 6.020 | 5.800 | 5.860 | 1,211,230 | -0.12(-2.01%) |
May 10, 2019 | 5.960 | 6.080 | 5.550 | 5.980 | 2,302,300 | +0.06(+1.01%) |
May 09, 2019 | 5.620 | 6.040 | 5.610 | 5.920 | 860,051 | -0.06(-1.00%) |
May 08, 2019 | 6.030 | 6.130 | 5.870 | 5.980 | 1,301,872 | -0.09(-1.48%) |
May 07, 2019 | 6.410 | 6.470 | 5.990 | 6.070 | 1,087,046 | -0.41(-6.33%) |
May 06, 2019 | 6.140 | 6.543 | 6.130 | 6.480 | 756,928 | +0.21(+3.35%) |
May 03, 2019 | 6.250 | 6.330 | 6.150 | 6.270 | 785,300 | +0.06(+0.97%) |
May 02, 2019 | 6.200 | 6.380 | 6.000 | 6.210 | 1,144,411 | +0.16(+2.64%) |