Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.250 | 4.310 | 4.120 | 4.160 | 76,776 | -0.11(-2.58%) |
Jul 30, 2019 | 4.380 | 4.380 | 4.130 | 4.270 | 110,587 | +0.05(+1.18%) |
Jul 29, 2019 | 4.370 | 4.510 | 4.220 | 4.220 | 101,262 | -0.11(-2.54%) |
Jul 26, 2019 | 4.380 | 4.580 | 4.280 | 4.330 | 157,800 | -0.01(-0.23%) |
Jul 25, 2019 | 4.350 | 4.570 | 4.260 | 4.340 | 189,203 | +0.03(+0.70%) |
Jul 24, 2019 | 4.377 | 4.377 | 4.290 | 4.310 | 22,545 | +0.14(+3.36%) |
Jul 23, 2019 | 4.320 | 4.320 | 4.140 | 4.170 | 43,169 | -0.09(-2.11%) |
Jul 22, 2019 | 4.330 | 4.480 | 4.180 | 4.260 | 50,456 | -0.08(-1.84%) |
Jul 19, 2019 | 4.290 | 4.430 | 4.290 | 4.340 | 36,800 | +0.02(+0.46%) |
Jul 18, 2019 | 4.280 | 4.360 | 4.260 | 4.320 | 48,742 | +0.00(+0.00%) |
Jul 17, 2019 | 4.360 | 4.520 | 4.300 | 4.320 | 26,793 | -0.08(-1.82%) |
Jul 16, 2019 | 4.520 | 4.570 | 4.360 | 4.400 | 60,258 | -0.09(-2.00%) |
Jul 15, 2019 | 4.420 | 4.630 | 4.320 | 4.490 | 61,574 | +0.08(+1.81%) |
Jul 12, 2019 | 4.600 | 4.690 | 4.390 | 4.410 | 41,700 | -0.14(-3.08%) |
Jul 11, 2019 | 4.560 | 4.680 | 4.430 | 4.550 | 70,284 | -0.01(-0.22%) |
Jul 10, 2019 | 4.580 | 4.720 | 4.540 | 4.560 | 28,530 | -0.04(-0.87%) |
Jul 09, 2019 | 4.770 | 4.790 | 4.540 | 4.600 | 29,005 | -0.15(-3.16%) |
Jul 08, 2019 | 4.410 | 4.820 | 4.410 | 4.750 | 59,302 | +0.33(+7.47%) |
Jul 05, 2019 | 4.630 | 4.740 | 4.120 | 4.420 | 181,000 | -0.25(-5.35%) |
Jul 03, 2019 | 4.420 | 4.720 | 4.360 | 4.670 | 255,500 | +0.23(+5.18%) |
Jul 02, 2019 | 4.060 | 4.450 | 4.060 | 4.440 | 65,916 | +0.37(+9.09%) |
Jul 01, 2019 | 3.910 | 4.120 | 3.740 | 4.070 | 297,418 | +0.22(+5.71%) |
Jun 28, 2019 | 3.990 | 4.120 | 3.680 | 3.850 | 1,361,200 | -0.16(-3.99%) |
Jun 27, 2019 | 3.650 | 4.110 | 3.620 | 4.010 | 169,297 | +0.40(+11.08%) |
Jun 26, 2019 | 3.900 | 3.970 | 3.570 | 3.610 | 133,816 | -0.07(-1.90%) |
Jun 25, 2019 | 3.930 | 4.033 | 3.630 | 3.680 | 67,410 | -0.22(-5.64%) |
Jun 24, 2019 | 4.060 | 4.080 | 3.860 | 3.900 | 91,117 | -0.14(-3.47%) |
Jun 21, 2019 | 4.170 | 4.335 | 3.990 | 4.040 | 92,000 | -0.17(-4.04%) |
Jun 20, 2019 | 4.200 | 4.310 | 4.030 | 4.210 | 55,570 | +0.01(+0.24%) |
Jun 19, 2019 | 4.080 | 4.240 | 4.080 | 4.200 | 63,000 | +0.08(+1.94%) |
Jun 18, 2019 | 4.080 | 4.230 | 4.080 | 4.120 | 54,124 | +0.03(+0.73%) |
Jun 17, 2019 | 4.310 | 4.345 | 4.040 | 4.090 | 101,977 | -0.22(-5.10%) |
Jun 14, 2019 | 4.300 | 4.370 | 4.285 | 4.310 | 33,800 | +0.01(+0.23%) |
Jun 13, 2019 | 4.270 | 4.415 | 4.260 | 4.300 | 91,231 | +0.08(+1.90%) |
Jun 12, 2019 | 4.400 | 4.450 | 4.200 | 4.220 | 68,361 | -0.20(-4.52%) |
Jun 11, 2019 | 4.340 | 4.580 | 4.200 | 4.420 | 104,186 | +0.13(+3.03%) |
Jun 10, 2019 | 3.940 | 4.350 | 3.940 | 4.290 | 145,946 | +0.36(+9.16%) |
Jun 07, 2019 | 3.860 | 3.970 | 3.750 | 3.930 | 75,100 | +0.13(+3.42%) |
Jun 06, 2019 | 3.920 | 3.930 | 3.620 | 3.800 | 73,466 | -0.09(-2.31%) |
Jun 05, 2019 | 4.150 | 4.150 | 3.800 | 3.890 | 50,218 | -0.23(-5.58%) |
Jun 04, 2019 | 4.100 | 4.140 | 3.930 | 4.120 | 62,349 | +0.07(+1.73%) |
Jun 03, 2019 | 3.990 | 4.120 | 3.910 | 4.050 | 82,908 | +0.10(+2.53%) |
May 31, 2019 | 4.090 | 4.090 | 3.900 | 3.950 | 79,100 | -0.16(-3.89%) |
May 30, 2019 | 4.190 | 4.310 | 4.040 | 4.110 | 72,304 | -0.09(-2.14%) |
May 29, 2019 | 4.480 | 4.510 | 4.180 | 4.200 | 46,563 | -0.34(-7.49%) |
May 28, 2019 | 4.670 | 4.730 | 4.490 | 4.540 | 35,157 | -0.14(-2.99%) |
May 24, 2019 | 4.690 | 4.790 | 4.660 | 4.680 | 59,500 | -0.03(-0.64%) |
May 23, 2019 | 4.680 | 4.730 | 4.590 | 4.710 | 32,739 | -0.03(-0.63%) |
May 22, 2019 | 4.520 | 4.830 | 4.520 | 4.740 | 42,004 | +0.14(+3.04%) |
May 21, 2019 | 4.550 | 4.730 | 4.550 | 4.600 | 74,405 | +0.04(+0.88%) |
May 20, 2019 | 4.480 | 4.660 | 4.480 | 4.560 | 36,222 | +0.06(+1.33%) |
May 17, 2019 | 4.470 | 4.580 | 4.470 | 4.500 | 126,000 | +0.00(+0.00%) |
May 16, 2019 | 4.340 | 4.550 | 4.329 | 4.500 | 61,659 | +0.18(+4.17%) |
May 15, 2019 | 4.100 | 4.360 | 4.040 | 4.320 | 267,952 | +0.10(+2.37%) |
May 14, 2019 | 4.100 | 4.310 | 4.080 | 4.220 | 198,425 | +0.07(+1.69%) |
May 13, 2019 | 4.300 | 4.355 | 4.090 | 4.150 | 103,007 | -0.23(-5.25%) |
May 10, 2019 | 4.470 | 4.537 | 4.340 | 4.380 | 44,500 | -0.10(-2.23%) |
May 09, 2019 | 4.500 | 4.540 | 4.460 | 4.480 | 58,123 | -0.03(-0.67%) |
May 08, 2019 | 4.550 | 4.640 | 4.500 | 4.510 | 44,373 | -0.06(-1.31%) |
May 07, 2019 | 4.600 | 4.700 | 4.530 | 4.570 | 41,703 | -0.07(-1.51%) |
May 06, 2019 | 4.620 | 4.740 | 4.620 | 4.640 | 41,309 | -0.12(-2.52%) |
May 03, 2019 | 5.130 | 5.240 | 4.600 | 4.760 | 76,400 | +0.08(+1.71%) |
May 02, 2019 | 4.700 | 4.856 | 4.610 | 4.680 | 59,455 | -0.06(-1.27%) |