Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.770 | 4.810 | 4.470 | 4.590 | 858,367 | -0.17(-3.57%) |
Jul 30, 2019 | 4.700 | 4.800 | 4.690 | 4.760 | 590,626 | +0.01(+0.21%) |
Jul 29, 2019 | 4.890 | 5.050 | 4.710 | 4.750 | 1,580,670 | -0.14(-2.86%) |
Jul 26, 2019 | 4.820 | 4.920 | 4.765 | 4.890 | 550,600 | +0.07(+1.45%) |
Jul 25, 2019 | 4.960 | 4.960 | 4.780 | 4.820 | 769,502 | -0.14(-2.82%) |
Jul 24, 2019 | 4.810 | 4.970 | 4.785 | 4.960 | 1,041,767 | +0.15(+3.12%) |
Jul 23, 2019 | 4.770 | 4.830 | 4.685 | 4.810 | 767,571 | +0.10(+2.12%) |
Jul 22, 2019 | 4.760 | 4.950 | 4.630 | 4.710 | 1,021,477 | -0.05(-1.05%) |
Jul 19, 2019 | 4.830 | 4.850 | 4.750 | 4.760 | 753,000 | +0.04(+0.85%) |
Jul 18, 2019 | 4.780 | 4.840 | 4.710 | 4.720 | 518,830 | -0.05(-1.05%) |
Jul 17, 2019 | 4.730 | 4.870 | 4.610 | 4.770 | 752,185 | +0.08(+1.71%) |
Jul 16, 2019 | 4.720 | 4.880 | 4.630 | 4.690 | 1,092,005 | -0.05(-1.05%) |
Jul 15, 2019 | 4.790 | 4.870 | 4.660 | 4.740 | 797,346 | -0.02(-0.42%) |
Jul 12, 2019 | 4.700 | 4.830 | 4.700 | 4.760 | 658,000 | +0.05(+1.06%) |
Jul 11, 2019 | 4.610 | 4.740 | 4.610 | 4.710 | 786,662 | +0.11(+2.39%) |
Jul 10, 2019 | 4.700 | 4.740 | 4.530 | 4.600 | 1,810,172 | +0.03(+0.66%) |
Jul 09, 2019 | 4.500 | 4.800 | 4.490 | 4.570 | 2,804,415 | +0.29(+6.78%) |
Jul 08, 2019 | 4.310 | 4.330 | 4.180 | 4.280 | 822,031 | -0.06(-1.38%) |
Jul 05, 2019 | 4.300 | 4.430 | 4.270 | 4.340 | 612,600 | -0.03(-0.69%) |
Jul 03, 2019 | 4.510 | 4.510 | 4.350 | 4.370 | 522,200 | -0.10(-2.24%) |
Jul 02, 2019 | 4.500 | 4.650 | 4.420 | 4.470 | 1,458,037 | -0.05(-1.11%) |
Jul 01, 2019 | 4.980 | 5.120 | 4.430 | 4.520 | 7,576,833 | +0.34(+8.13%) |
Jun 28, 2019 | 4.290 | 4.350 | 4.160 | 4.180 | 1,015,400 | -0.06(-1.42%) |
Jun 27, 2019 | 4.030 | 4.310 | 4.030 | 4.240 | 895,102 | +0.24(+6.00%) |
Jun 26, 2019 | 4.070 | 4.200 | 3.980 | 4.000 | 1,001,579 | -0.02(-0.50%) |
Jun 25, 2019 | 4.020 | 4.180 | 4.020 | 4.020 | 915,734 | +0.02(+0.50%) |
Jun 24, 2019 | 4.050 | 4.092 | 3.980 | 4.000 | 946,901 | -0.08(-1.96%) |
Jun 21, 2019 | 4.190 | 4.205 | 4.020 | 4.080 | 760,800 | -0.13(-3.09%) |
Jun 20, 2019 | 4.210 | 4.310 | 4.170 | 4.210 | 617,888 | +0.02(+0.48%) |
Jun 19, 2019 | 4.270 | 4.350 | 4.160 | 4.190 | 488,444 | -0.08(-1.87%) |
Jun 18, 2019 | 4.210 | 4.480 | 4.140 | 4.270 | 1,252,662 | +0.08(+1.91%) |
Jun 17, 2019 | 4.030 | 4.220 | 3.940 | 4.190 | 772,780 | +0.15(+3.71%) |
Jun 14, 2019 | 4.180 | 4.180 | 4.010 | 4.040 | 358,800 | -0.13(-3.12%) |
Jun 13, 2019 | 4.110 | 4.180 | 4.020 | 4.170 | 574,002 | +0.07(+1.71%) |
Jun 12, 2019 | 4.180 | 4.220 | 4.000 | 4.100 | 603,005 | -0.09(-2.15%) |
Jun 11, 2019 | 4.300 | 4.385 | 4.190 | 4.190 | 466,730 | -0.08(-1.87%) |
Jun 10, 2019 | 4.380 | 4.540 | 4.250 | 4.270 | 856,637 | -0.11(-2.51%) |
Jun 07, 2019 | 4.350 | 4.530 | 4.290 | 4.380 | 1,294,800 | +0.09(+2.10%) |
Jun 06, 2019 | 4.050 | 4.330 | 4.050 | 4.290 | 1,230,559 | +0.24(+5.93%) |
Jun 05, 2019 | 4.340 | 4.400 | 3.960 | 4.050 | 1,052,490 | -0.28(-6.47%) |
Jun 04, 2019 | 4.010 | 4.465 | 3.955 | 4.330 | 2,233,440 | +0.33(+8.25%) |
Jun 03, 2019 | 3.890 | 4.140 | 3.860 | 4.000 | 1,223,941 | +0.11(+2.83%) |
May 31, 2019 | 3.790 | 4.030 | 3.780 | 3.890 | 1,368,800 | +0.24(+6.58%) |
May 30, 2019 | 3.590 | 3.670 | 3.530 | 3.650 | 588,378 | +0.08(+2.24%) |
May 29, 2019 | 3.540 | 3.650 | 3.520 | 3.570 | 535,873 | +0.01(+0.28%) |
May 28, 2019 | 3.860 | 3.860 | 3.360 | 3.560 | 1,252,004 | -0.32(-8.25%) |
May 24, 2019 | 3.910 | 4.020 | 3.870 | 3.880 | 781,500 | +0.00(+0.00%) |
May 23, 2019 | 3.960 | 4.000 | 3.810 | 3.880 | 844,295 | -0.09(-2.27%) |
May 22, 2019 | 4.040 | 4.100 | 3.930 | 3.970 | 701,702 | -0.09(-2.22%) |
May 21, 2019 | 4.170 | 4.270 | 4.030 | 4.060 | 1,431,825 | +0.16(+4.10%) |
May 20, 2019 | 3.840 | 4.360 | 3.760 | 3.900 | 2,989,739 | +0.06(+1.56%) |
May 17, 2019 | 4.230 | 4.271 | 3.260 | 3.840 | 5,310,700 | -0.70(-15.42%) |
May 16, 2019 | 5.110 | 5.150 | 4.240 | 4.540 | 3,669,221 | -1.18(-20.63%) |
May 15, 2019 | 5.620 | 5.790 | 5.590 | 5.720 | 779,917 | +0.02(+0.35%) |
May 14, 2019 | 5.710 | 5.750 | 5.570 | 5.700 | 829,446 | +0.01(+0.18%) |
May 13, 2019 | 5.910 | 5.940 | 5.610 | 5.690 | 990,808 | -0.34(-5.64%) |
May 10, 2019 | 6.200 | 6.240 | 6.000 | 6.030 | 757,800 | -0.18(-2.90%) |
May 09, 2019 | 6.240 | 6.280 | 6.080 | 6.210 | 452,735 | -0.13(-2.05%) |
May 08, 2019 | 6.210 | 6.430 | 6.200 | 6.340 | 411,639 | +0.12(+1.93%) |
May 07, 2019 | 6.310 | 6.495 | 6.170 | 6.220 | 876,423 | -0.19(-2.96%) |
May 06, 2019 | 6.390 | 6.670 | 6.280 | 6.410 | 552,123 | -0.24(-3.61%) |
May 03, 2019 | 6.430 | 6.680 | 6.260 | 6.650 | 1,313,500 | -0.25(-3.62%) |
May 02, 2019 | 6.840 | 6.980 | 6.790 | 6.900 | 477,372 | +0.04(+0.58%) |