Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.100 | 4.200 | 3.650 | 3.720 | 120,511 | -0.78(-17.33%) |
Jul 30, 2019 | 4.400 | 4.500 | 4.320 | 4.500 | 32,530 | +0.07(+1.58%) |
Jul 29, 2019 | 4.500 | 4.500 | 4.390 | 4.430 | 26,810 | -0.11(-2.42%) |
Jul 26, 2019 | 4.260 | 4.658 | 4.260 | 4.540 | 46,500 | +0.29(+6.82%) |
Jul 25, 2019 | 3.760 | 4.250 | 3.710 | 4.250 | 26,845 | +0.44(+11.55%) |
Jul 24, 2019 | 3.800 | 3.820 | 3.630 | 3.810 | 28,594 | +0.02(+0.53%) |
Jul 23, 2019 | 3.800 | 3.800 | 3.720 | 3.790 | 14,699 | -0.01(-0.26%) |
Jul 22, 2019 | 3.740 | 3.810 | 3.692 | 3.800 | 14,521 | +0.01(+0.40%) |
Jul 19, 2019 | 3.810 | 3.850 | 3.620 | 3.785 | 16,000 | -0.05(-1.43%) |
Jul 18, 2019 | 3.900 | 3.950 | 3.675 | 3.840 | 80,102 | -0.13(-3.27%) |
Jul 17, 2019 | 4.170 | 4.281 | 3.970 | 3.970 | 26,113 | -0.14(-3.41%) |
Jul 16, 2019 | 4.290 | 4.340 | 4.110 | 4.110 | 26,403 | -0.14(-3.29%) |
Jul 15, 2019 | 4.280 | 4.399 | 4.175 | 4.250 | 6,882 | -0.05(-1.16%) |
Jul 12, 2019 | 4.370 | 4.590 | 4.210 | 4.300 | 3,700 | -0.10(-2.27%) |
Jul 11, 2019 | 4.500 | 4.500 | 4.160 | 4.400 | 72,806 | -0.05(-1.12%) |
Jul 10, 2019 | 4.340 | 4.600 | 4.224 | 4.450 | 110,610 | +0.10(+2.30%) |
Jul 09, 2019 | 4.350 | 4.490 | 4.060 | 4.350 | 60,966 | -0.01(-0.23%) |
Jul 08, 2019 | 4.455 | 4.455 | 4.200 | 4.360 | 30,977 | -0.12(-2.68%) |
Jul 05, 2019 | 4.590 | 4.590 | 4.020 | 4.480 | 27,900 | +0.06(+1.36%) |
Jul 03, 2019 | 4.310 | 4.440 | 4.170 | 4.420 | 29,600 | +0.03(+0.68%) |
Jul 02, 2019 | 4.200 | 4.540 | 4.150 | 4.390 | 150,329 | +0.19(+4.52%) |
Jul 01, 2019 | 4.120 | 4.460 | 3.900 | 4.200 | 90,117 | +0.05(+1.20%) |
Jun 28, 2019 | 3.960 | 4.150 | 3.829 | 4.150 | 71,400 | +0.09(+2.22%) |
Jun 27, 2019 | 3.690 | 4.060 | 3.540 | 4.060 | 18,094 | +0.44(+12.15%) |
Jun 26, 2019 | 3.620 | 3.750 | 3.450 | 3.620 | 29,920 | -0.09(-2.43%) |
Jun 25, 2019 | 3.830 | 3.850 | 3.710 | 3.710 | 17,393 | +0.01(+0.27%) |
Jun 24, 2019 | 3.820 | 3.991 | 3.457 | 3.700 | 90,188 | -0.10(-2.63%) |
Jun 21, 2019 | 3.660 | 4.230 | 3.630 | 3.800 | 196,600 | +0.20(+5.56%) |
Jun 20, 2019 | 3.540 | 3.950 | 3.400 | 3.600 | 16,857 | +0.23(+6.82%) |
Jun 19, 2019 | 3.250 | 3.420 | 3.085 | 3.370 | 14,083 | +0.12(+3.69%) |
Jun 18, 2019 | 3.480 | 3.480 | 3.250 | 3.250 | 22,308 | +0.06(+1.88%) |
Jun 17, 2019 | 3.010 | 3.211 | 3.010 | 3.190 | 18,602 | +0.18(+5.98%) |
Jun 14, 2019 | 3.200 | 3.200 | 3.010 | 3.010 | 3,000 | -0.19(-5.94%) |
Jun 13, 2019 | 3.010 | 3.230 | 3.010 | 3.200 | 23,261 | +0.14(+4.58%) |
Jun 12, 2019 | 3.100 | 3.100 | 2.720 | 3.060 | 49,069 | +0.16(+5.52%) |
Jun 11, 2019 | 2.960 | 2.977 | 2.860 | 2.900 | 10,070 | +0.05(+1.75%) |
Jun 10, 2019 | 3.150 | 3.150 | 2.830 | 2.850 | 31,427 | -0.19(-6.25%) |
Jun 07, 2019 | 3.070 | 3.130 | 3.020 | 3.040 | 23,100 | +0.01(+0.33%) |
Jun 06, 2019 | 3.060 | 3.150 | 2.940 | 3.030 | 25,996 | -0.13(-4.11%) |
Jun 05, 2019 | 3.050 | 3.160 | 2.950 | 3.160 | 20,142 | +0.08(+2.60%) |
Jun 04, 2019 | 3.070 | 3.080 | 2.870 | 3.080 | 31,373 | +0.08(+2.67%) |
Jun 03, 2019 | 3.190 | 3.250 | 3.000 | 3.000 | 22,132 | -0.23(-7.12%) |
May 31, 2019 | 3.220 | 3.270 | 3.060 | 3.230 | 14,700 | +0.00(+0.00%) |
May 30, 2019 | 3.290 | 3.436 | 3.070 | 3.230 | 32,711 | -0.27(-7.71%) |
May 29, 2019 | 3.510 | 3.815 | 3.310 | 3.500 | 11,948 | +0.02(+0.57%) |
May 28, 2019 | 3.550 | 3.740 | 3.480 | 3.480 | 38,172 | -0.07(-1.97%) |
May 24, 2019 | 3.570 | 3.730 | 3.505 | 3.550 | 62,400 | -0.03(-0.84%) |
May 23, 2019 | 3.900 | 3.980 | 3.500 | 3.580 | 207,878 | -0.41(-10.28%) |
May 22, 2019 | 3.630 | 3.990 | 3.500 | 3.990 | 31,122 | +0.39(+10.83%) |
May 21, 2019 | 3.720 | 3.880 | 3.500 | 3.600 | 36,248 | -0.10(-2.70%) |
May 20, 2019 | 3.820 | 3.900 | 3.650 | 3.700 | 23,411 | -0.10(-2.63%) |
May 17, 2019 | 3.920 | 3.978 | 3.760 | 3.800 | 24,100 | -0.17(-4.28%) |
May 16, 2019 | 4.200 | 4.240 | 3.910 | 3.970 | 33,799 | -0.27(-6.37%) |
May 15, 2019 | 4.070 | 4.340 | 3.890 | 4.240 | 40,269 | +0.10(+2.42%) |
May 14, 2019 | 3.970 | 4.180 | 3.930 | 4.140 | 14,108 | +0.16(+4.02%) |
May 13, 2019 | 3.900 | 4.036 | 3.756 | 3.980 | 25,627 | -0.04(-1.00%) |
May 10, 2019 | 4.360 | 4.420 | 3.760 | 4.020 | 106,500 | -0.40(-9.05%) |
May 09, 2019 | 4.270 | 4.640 | 4.070 | 4.420 | 99,776 | +0.07(+1.61%) |
May 08, 2019 | 4.300 | 4.370 | 4.190 | 4.350 | 127,185 | +0.00(+0.00%) |
May 07, 2019 | 4.500 | 4.780 | 4.240 | 4.350 | 128,127 | -0.15(-3.33%) |
May 06, 2019 | 4.180 | 4.540 | 4.150 | 4.500 | 251,695 | -0.10(-2.17%) |
May 03, 2019 | 4.030 | 4.750 | 4.030 | 4.600 | 630,400 | +0.59(+14.71%) |
May 02, 2019 | 3.800 | 4.250 | 3.700 | 4.010 | 385,273 | +0.36(+9.86%) |