Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.639 | 5.695 | 5.334 | 5.405 | 52,434,028 | -0.23(-4.15%) |
Jul 30, 2019 | 5.423 | 5.671 | 5.358 | 5.639 | 9,428,965 | +0.20(+3.61%) |
Jul 29, 2019 | 5.171 | 5.746 | 5.171 | 5.442 | 10,196,463 | +0.22(+4.30%) |
Jul 26, 2019 | 4.824 | 5.320 | 4.806 | 5.218 | 17,863,510 | +0.73(+16.39%) |
Jul 25, 2019 | 4.576 | 4.619 | 4.476 | 4.483 | 2,368,286 | -0.09(-2.05%) |
Jul 24, 2019 | 4.520 | 4.590 | 4.520 | 4.576 | 2,445,392 | +0.06(+1.35%) |
Jul 23, 2019 | 4.497 | 4.527 | 4.469 | 4.516 | 2,839,163 | +0.03(+0.63%) |
Jul 22, 2019 | 4.464 | 4.497 | 4.422 | 4.488 | 2,144,610 | +0.02(+0.52%) |
Jul 19, 2019 | 4.525 | 4.567 | 4.459 | 4.464 | 1,144,170 | -0.07(-1.65%) |
Jul 18, 2019 | 4.539 | 4.574 | 4.509 | 4.539 | 1,421,825 | +0.03(+0.62%) |
Jul 17, 2019 | 4.558 | 4.600 | 4.502 | 4.511 | 751,310 | -0.05(-1.03%) |
Jul 16, 2019 | 4.539 | 4.590 | 4.516 | 4.558 | 949,980 | +0.01(+0.21%) |
Jul 15, 2019 | 4.492 | 4.567 | 4.428 | 4.548 | 2,754,936 | +0.06(+1.36%) |
Jul 12, 2019 | 4.497 | 4.553 | 4.427 | 4.488 | 2,095,794 | +0.01(+0.31%) |
Jul 11, 2019 | 4.469 | 4.525 | 4.417 | 4.473 | 1,783,493 | -0.00(-0.10%) |
Jul 10, 2019 | 4.394 | 4.544 | 4.375 | 4.478 | 1,521,556 | +0.10(+2.35%) |
Jul 09, 2019 | 4.539 | 4.553 | 4.356 | 4.375 | 3,197,384 | -0.17(-3.71%) |
Jul 08, 2019 | 4.548 | 4.594 | 4.492 | 4.544 | 1,427,236 | -0.01(-0.31%) |
Jul 05, 2019 | 4.497 | 4.562 | 4.455 | 4.558 | 939,014 | +0.04(+0.93%) |
Jul 03, 2019 | 4.450 | 4.516 | 4.389 | 4.516 | 771,257 | +0.08(+1.90%) |
Jul 02, 2019 | 4.516 | 4.534 | 4.408 | 4.431 | 1,522,007 | -0.07(-1.46%) |
Jul 01, 2019 | 4.604 | 4.633 | 4.469 | 4.497 | 1,831,079 | -0.07(-1.44%) |
Jun 28, 2019 | 4.520 | 4.586 | 4.520 | 4.562 | 7,210,369 | +0.06(+1.25%) |
Jun 27, 2019 | 4.497 | 4.558 | 4.488 | 4.506 | 3,536,771 | +0.04(+0.84%) |
Jun 26, 2019 | 4.562 | 4.586 | 4.445 | 4.469 | 2,075,631 | -0.10(-2.25%) |
Jun 25, 2019 | 4.399 | 4.619 | 4.394 | 4.572 | 2,248,152 | +0.18(+4.05%) |
Jun 24, 2019 | 4.511 | 4.534 | 4.356 | 4.394 | 2,414,022 | -0.13(-2.90%) |
Jun 21, 2019 | 4.576 | 4.604 | 4.445 | 4.525 | 5,772,142 | -0.07(-1.53%) |
Jun 20, 2019 | 4.567 | 4.661 | 4.562 | 4.595 | 1,696,650 | +0.02(+0.41%) |
Jun 19, 2019 | 4.497 | 4.593 | 4.478 | 4.576 | 2,195,668 | +0.07(+1.66%) |
Jun 18, 2019 | 4.595 | 4.656 | 4.429 | 4.502 | 2,224,540 | -0.09(-2.04%) |
Jun 17, 2019 | 4.497 | 4.621 | 4.494 | 4.595 | 2,688,219 | +0.14(+3.04%) |
Jun 14, 2019 | 4.621 | 4.634 | 4.316 | 4.459 | 3,414,922 | -0.16(-3.50%) |
Jun 13, 2019 | 4.549 | 4.662 | 4.540 | 4.621 | 1,940,593 | +0.11(+2.39%) |
Jun 12, 2019 | 4.662 | 4.662 | 4.495 | 4.513 | 1,664,567 | -0.16(-3.37%) |
Jun 11, 2019 | 4.715 | 4.738 | 4.662 | 4.671 | 2,110,077 | +0.06(+1.27%) |
Jun 10, 2019 | 4.491 | 4.648 | 4.454 | 4.612 | 2,541,770 | +0.13(+2.91%) |
Jun 07, 2019 | 4.491 | 4.518 | 4.455 | 4.482 | 1,766,246 | +0.01(+0.30%) |
Jun 06, 2019 | 4.415 | 4.500 | 4.415 | 4.468 | 1,534,241 | +0.06(+1.32%) |
Jun 05, 2019 | 4.531 | 4.536 | 4.379 | 4.410 | 2,931,195 | -0.11(-2.48%) |
Jun 04, 2019 | 4.293 | 4.554 | 4.289 | 4.522 | 3,185,526 | +0.26(+6.22%) |
Jun 03, 2019 | 4.024 | 4.262 | 4.015 | 4.257 | 2,331,519 | +0.24(+5.92%) |
May 31, 2019 | 4.073 | 4.078 | 3.983 | 4.019 | 2,069,751 | -0.09(-2.19%) |
May 30, 2019 | 4.159 | 4.212 | 4.096 | 4.109 | 1,978,214 | -0.04(-1.08%) |
May 29, 2019 | 4.001 | 4.163 | 3.952 | 4.154 | 7,873,653 | +0.13(+3.24%) |
May 28, 2019 | 4.114 | 4.132 | 3.871 | 4.024 | 4,512,420 | -0.10(-2.40%) |
May 24, 2019 | 4.154 | 4.168 | 4.082 | 4.123 | 1,686,975 | -0.01(-0.22%) |
May 23, 2019 | 4.199 | 4.239 | 4.109 | 4.132 | 1,783,546 | -0.09(-2.13%) |
May 22, 2019 | 4.311 | 4.347 | 4.208 | 4.221 | 1,769,774 | -0.11(-2.59%) |
May 21, 2019 | 4.293 | 4.392 | 4.271 | 4.334 | 1,584,327 | +0.06(+1.47%) |
May 20, 2019 | 4.271 | 4.316 | 4.226 | 4.271 | 1,789,638 | -0.02(-0.42%) |
May 17, 2019 | 4.248 | 4.320 | 4.248 | 4.289 | 1,350,515 | +0.02(+0.42%) |
May 16, 2019 | 4.316 | 4.408 | 4.266 | 4.271 | 2,009,678 | -0.03(-0.73%) |
May 15, 2019 | 4.262 | 4.307 | 4.230 | 4.302 | 2,133,556 | +0.04(+0.84%) |
May 14, 2019 | 4.266 | 4.307 | 4.248 | 4.266 | 1,967,437 | +0.00(+0.00%) |
May 13, 2019 | 4.271 | 4.286 | 4.226 | 4.266 | 2,056,524 | -0.04(-1.04%) |
May 10, 2019 | 4.329 | 4.365 | 4.284 | 4.311 | 2,805,242 | -0.04(-0.93%) |
May 09, 2019 | 4.203 | 4.370 | 4.186 | 4.352 | 2,780,407 | +0.11(+2.54%) |
May 08, 2019 | 4.289 | 4.311 | 4.203 | 4.244 | 2,939,877 | -0.05(-1.15%) |
May 07, 2019 | 4.280 | 4.356 | 4.093 | 4.293 | 6,058,966 | -0.10(-2.35%) |
May 06, 2019 | 4.298 | 4.428 | 4.298 | 4.397 | 2,361,758 | +0.06(+1.45%) |
May 03, 2019 | 4.316 | 4.383 | 4.289 | 4.334 | 1,590,557 | +0.04(+1.05%) |
May 02, 2019 | 4.289 | 4.320 | 4.123 | 4.289 | 2,536,675 | -0.01(-0.31%) |