Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.465 | 4.510 | 4.465 | 4.510 | 5,241 | -0.04(-0.77%) |
Jul 30, 2019 | 4.580 | 4.580 | 4.525 | 4.545 | 10,337 | -0.11(-2.36%) |
Jul 29, 2019 | 4.710 | 4.710 | 4.600 | 4.655 | 2,201 | -0.22(-4.61%) |
Jul 26, 2019 | 4.835 | 4.880 | 4.835 | 4.880 | 900 | -0.16(-3.08%) |
Jul 25, 2019 | 4.975 | 5.035 | 4.975 | 5.035 | 546 | +0.17(+3.39%) |
Jul 24, 2019 | 4.825 | 4.870 | 4.825 | 4.870 | 3,766 | +0.03(+0.52%) |
Jul 23, 2019 | 4.880 | 4.880 | 4.845 | 4.845 | 2,323 | +0.04(+0.94%) |
Jul 22, 2019 | 4.900 | 4.900 | 4.770 | 4.800 | 4,130 | -0.15(-3.03%) |
Jul 19, 2019 | 4.930 | 4.970 | 4.850 | 4.950 | 13,800 | +0.00(+0.00%) |
Jul 18, 2019 | 5.050 | 5.050 | 4.950 | 4.950 | 2,073 | -0.10(-1.98%) |
Jul 17, 2019 | 5.130 | 5.160 | 5.050 | 5.050 | 1,989 | -0.06(-1.08%) |
Jul 16, 2019 | 5.105 | 5.105 | 5.040 | 5.105 | 1,679 | -0.14(-2.76%) |
Jul 15, 2019 | 5.220 | 5.270 | 5.075 | 5.250 | 236,468 | +0.19(+3.75%) |
Jul 12, 2019 | 5.180 | 5.276 | 5.060 | 5.060 | 1,800 | -0.22(-4.08%) |
Jul 11, 2019 | 5.218 | 5.275 | 5.150 | 5.275 | 902 | +0.03(+0.57%) |
Jul 10, 2019 | 5.295 | 5.380 | 5.150 | 5.245 | 2,913 | +0.12(+2.44%) |
Jul 09, 2019 | 5.100 | 5.215 | 5.100 | 5.120 | 17,466 | +0.00(+0.00%) |
Jul 08, 2019 | 5.000 | 5.120 | 5.000 | 5.120 | 438 | -0.14(-2.62%) |
Jul 05, 2019 | 5.310 | 5.310 | 5.200 | 5.258 | 400 | -0.03(-0.52%) |
Jul 03, 2019 | 5.190 | 5.285 | 5.190 | 5.285 | 500 | +0.04(+0.67%) |
Jul 02, 2019 | 5.030 | 5.250 | 5.030 | 5.250 | 965 | -0.02(-0.38%) |
Jul 01, 2019 | 5.200 | 5.270 | 5.170 | 5.270 | 2,293 | +0.07(+1.44%) |
Jun 28, 2019 | 5.195 | 5.195 | 5.195 | 5.195 | 1,000 | -0.09(-1.80%) |
Jun 27, 2019 | 5.290 | 5.290 | 5.290 | 5.290 | 443 | +0.21(+4.03%) |
Jun 26, 2019 | 5.065 | 5.085 | 5.000 | 5.085 | 2,571 | -0.06(-1.17%) |
Jun 25, 2019 | 5.100 | 5.145 | 5.050 | 5.145 | 839 | +0.05(+1.08%) |
Jun 24, 2019 | 5.035 | 5.090 | 4.930 | 5.090 | 3,165 | -0.15(-2.86%) |
Jun 21, 2019 | 5.040 | 5.240 | 5.000 | 5.240 | 1,200 | +0.09(+1.75%) |
Jun 20, 2019 | 5.160 | 5.350 | 5.140 | 5.150 | 3,162 | -0.00(-0.02%) |
Jun 19, 2019 | 5.183 | 5.360 | 5.130 | 5.151 | 3,945 | +0.04(+0.80%) |
Jun 18, 2019 | 5.100 | 5.110 | 5.100 | 5.110 | 558 | +0.07(+1.39%) |
Jun 17, 2019 | 5.130 | 5.130 | 5.040 | 5.040 | 1,602 | -0.14(-2.80%) |
Jun 14, 2019 | 5.250 | 5.250 | 5.125 | 5.185 | 122,800 | -0.06(-1.05%) |
Jun 13, 2019 | 5.240 | 5.240 | 5.240 | 117 | +0.00(+0.00%) | |
Jun 12, 2019 | 5.300 | 5.300 | 5.240 | 5.240 | 450 | -0.16(-2.96%) |
Jun 11, 2019 | 5.340 | 5.400 | 5.340 | 5.400 | 652 | -0.06(-1.19%) |
Jun 10, 2019 | 5.470 | 5.470 | 5.360 | 5.465 | 1,803 | +0.27(+5.30%) |
Jun 07, 2019 | 5.207 | 5.316 | 5.190 | 5.190 | 5,600 | -0.09(-1.70%) |
Jun 06, 2019 | 5.280 | 5.280 | 5.280 | 5.280 | 191 | -0.11(-2.04%) |
Jun 05, 2019 | 5.395 | 5.480 | 5.390 | 5.390 | 5,207 | +0.09(+1.70%) |
Jun 04, 2019 | 5.370 | 5.490 | 5.300 | 5.300 | 11,937 | +0.02(+0.38%) |
Jun 03, 2019 | 5.345 | 5.345 | 5.280 | 5.280 | 2,795 | -0.13(-2.40%) |
May 31, 2019 | 5.410 | 5.410 | 5.410 | 5.410 | 1,100 | +0.11(+1.98%) |
May 30, 2019 | 5.305 | 5.305 | 5.305 | 5.305 | 527 | +0.04(+0.86%) |
May 29, 2019 | 5.310 | 5.310 | 5.200 | 5.260 | 47,771 | -0.06(-1.13%) |
May 28, 2019 | 5.380 | 5.405 | 5.320 | 5.320 | 2,701 | -0.04(-0.75%) |
May 24, 2019 | 5.400 | 5.510 | 5.360 | 5.360 | 4,100 | -0.06(-1.20%) |
May 23, 2019 | 5.430 | 5.430 | 5.425 | 5.425 | 2,313 | -0.23(-4.11%) |
May 22, 2019 | 5.750 | 5.750 | 5.560 | 5.657 | 1,450 | -0.20(-3.46%) |
May 21, 2019 | 5.775 | 5.860 | 5.775 | 5.860 | 1,975 | +0.08(+1.37%) |
May 20, 2019 | 5.810 | 5.890 | 5.781 | 5.781 | 985 | -0.20(-3.33%) |
May 17, 2019 | 5.980 | 5.980 | 5.840 | 5.980 | 3,700 | -0.08(-1.40%) |
May 16, 2019 | 6.030 | 6.065 | 6.030 | 6.065 | 324 | +0.14(+2.36%) |
May 15, 2019 | 5.820 | 5.925 | 5.810 | 5.925 | 4,352 | -0.01(-0.17%) |
May 14, 2019 | 5.750 | 6.050 | 5.750 | 5.935 | 19,446 | +0.16(+2.77%) |
May 13, 2019 | 5.840 | 5.840 | 5.775 | 5.775 | 2,942 | -0.00(-0.09%) |
May 10, 2019 | 6.000 | 6.050 | 5.780 | 5.780 | 2,500 | -0.20(-3.34%) |
May 09, 2019 | 6.045 | 6.075 | 5.980 | 5.980 | 489 | -0.25(-4.01%) |
May 08, 2019 | 6.158 | 6.230 | 6.158 | 6.230 | 1,246 | +0.10(+1.63%) |
May 07, 2019 | 6.250 | 6.250 | 6.130 | 6.130 | 510 | -0.03(-0.49%) |
May 06, 2019 | 6.160 | 6.320 | 6.160 | 6.160 | 3,109 | -0.01(-0.16%) |
May 03, 2019 | 6.237 | 6.305 | 6.170 | 6.170 | 3,200 | -0.11(-1.75%) |
May 02, 2019 | 6.170 | 6.280 | 6.170 | 6.280 | 984 | -0.14(-2.18%) |