Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.978 | 3.023 | 2.914 | 2.923 | 1,403,428 | -0.08(-2.73%) |
Jul 30, 2019 | 3.005 | 3.023 | 2.959 | 3.005 | 1,821,417 | -0.04(-1.20%) |
Jul 29, 2019 | 3.233 | 3.287 | 3.005 | 3.041 | 642,869 | -0.20(-6.18%) |
Jul 26, 2019 | 3.214 | 3.251 | 3.141 | 3.242 | 328,476 | +0.03(+0.85%) |
Jul 25, 2019 | 3.333 | 3.378 | 3.178 | 3.214 | 548,157 | -0.11(-3.29%) |
Jul 24, 2019 | 3.251 | 3.351 | 3.242 | 3.324 | 966,483 | +0.01(+0.27%) |
Jul 23, 2019 | 3.342 | 3.382 | 3.242 | 3.314 | 1,054,770 | -0.02(-0.55%) |
Jul 22, 2019 | 3.242 | 3.406 | 3.205 | 3.333 | 938,254 | +0.11(+3.39%) |
Jul 19, 2019 | 2.932 | 3.269 | 2.896 | 3.223 | 1,855,106 | +0.35(+12.03%) |
Jul 18, 2019 | 3.069 | 3.087 | 2.823 | 2.877 | 2,023,627 | -0.22(-7.06%) |
Jul 17, 2019 | 3.096 | 3.132 | 3.078 | 3.096 | 519,011 | -0.01(-0.29%) |
Jul 16, 2019 | 3.433 | 3.442 | 3.096 | 3.105 | 2,694,587 | -0.36(-10.50%) |
Jul 15, 2019 | 3.415 | 3.515 | 3.314 | 3.469 | 617,600 | +0.07(+2.14%) |
Jul 12, 2019 | 3.387 | 3.424 | 3.333 | 3.396 | 932,165 | -0.01(-0.27%) |
Jul 11, 2019 | 3.387 | 3.446 | 3.378 | 3.406 | 1,779,031 | +0.00(+0.00%) |
Jul 10, 2019 | 3.305 | 3.442 | 3.305 | 3.406 | 1,441,189 | +0.13(+3.89%) |
Jul 09, 2019 | 3.260 | 3.305 | 3.169 | 3.278 | 3,024,219 | +0.02(+0.56%) |
Jul 08, 2019 | 3.351 | 3.487 | 3.223 | 3.260 | 1,356,277 | -0.07(-2.19%) |
Jul 05, 2019 | 3.415 | 3.442 | 3.324 | 3.333 | 562,615 | -0.05(-1.61%) |
Jul 03, 2019 | 3.560 | 3.560 | 3.342 | 3.387 | 625,653 | -0.18(-5.10%) |
Jul 02, 2019 | 3.597 | 3.601 | 3.487 | 3.569 | 474,072 | -0.03(-0.76%) |
Jul 01, 2019 | 3.415 | 3.706 | 3.415 | 3.597 | 1,347,021 | +0.21(+6.18%) |
Jun 28, 2019 | 3.269 | 3.560 | 3.269 | 3.387 | 9,744,578 | +0.11(+3.33%) |
Jun 27, 2019 | 3.415 | 3.542 | 3.260 | 3.278 | 1,344,892 | -0.12(-3.49%) |
Jun 26, 2019 | 3.369 | 3.506 | 3.324 | 3.396 | 569,172 | +0.05(+1.64%) |
Jun 25, 2019 | 3.460 | 3.569 | 3.324 | 3.342 | 338,634 | -0.11(-3.17%) |
Jun 24, 2019 | 3.642 | 3.833 | 3.415 | 3.451 | 510,859 | -0.19(-5.25%) |
Jun 21, 2019 | 3.642 | 3.861 | 3.533 | 3.642 | 1,154,005 | +0.00(+0.00%) |
Jun 20, 2019 | 3.551 | 3.683 | 3.515 | 3.642 | 271,081 | +0.12(+3.36%) |
Jun 19, 2019 | 3.615 | 3.670 | 3.506 | 3.524 | 430,718 | -0.10(-2.76%) |
Jun 18, 2019 | 3.597 | 3.670 | 3.497 | 3.624 | 745,156 | +0.06(+1.79%) |
Jun 17, 2019 | 3.651 | 3.683 | 3.333 | 3.560 | 1,099,821 | -0.07(-2.01%) |
Jun 14, 2019 | 3.879 | 3.879 | 3.551 | 3.633 | 1,010,358 | -0.23(-5.90%) |
Jun 13, 2019 | 4.061 | 4.187 | 3.752 | 3.861 | 1,283,910 | -0.17(-4.29%) |
Jun 12, 2019 | 4.198 | 4.216 | 3.934 | 4.034 | 1,385,233 | -0.19(-4.53%) |
Jun 11, 2019 | 4.280 | 4.425 | 4.170 | 4.225 | 829,002 | -0.08(-1.90%) |
Jun 10, 2019 | 4.389 | 4.434 | 4.216 | 4.307 | 1,132,191 | -0.10(-2.27%) |
Jun 07, 2019 | 4.152 | 4.416 | 4.079 | 4.407 | 576,343 | +0.26(+6.37%) |
Jun 06, 2019 | 4.161 | 4.243 | 4.070 | 4.143 | 696,051 | -0.03(-0.66%) |
Jun 05, 2019 | 4.280 | 4.371 | 4.116 | 4.170 | 320,111 | -0.09(-2.14%) |
Jun 04, 2019 | 4.161 | 4.316 | 4.161 | 4.261 | 327,059 | +0.12(+2.86%) |
Jun 03, 2019 | 4.170 | 4.298 | 4.125 | 4.143 | 295,504 | -0.03(-0.66%) |
May 31, 2019 | 4.307 | 4.389 | 4.125 | 4.170 | 1,087,892 | -0.21(-4.78%) |
May 30, 2019 | 4.425 | 4.462 | 4.316 | 4.380 | 391,298 | -0.05(-1.03%) |
May 29, 2019 | 4.471 | 4.507 | 4.243 | 4.425 | 1,039,298 | -0.10(-2.21%) |
May 28, 2019 | 4.580 | 4.589 | 4.471 | 4.526 | 530,297 | -0.05(-1.19%) |
May 24, 2019 | 4.571 | 4.635 | 4.453 | 4.580 | 368,231 | +0.08(+1.82%) |
May 23, 2019 | 4.562 | 4.589 | 4.444 | 4.498 | 407,016 | -0.11(-2.37%) |
May 22, 2019 | 4.717 | 4.762 | 4.535 | 4.607 | 496,202 | -0.14(-2.88%) |
May 21, 2019 | 4.808 | 4.872 | 4.689 | 4.744 | 1,475,603 | -0.06(-1.33%) |
May 20, 2019 | 4.917 | 4.917 | 4.744 | 4.808 | 291,120 | -0.06(-1.31%) |
May 17, 2019 | 4.826 | 4.935 | 4.735 | 4.872 | 1,374,307 | +0.03(+0.56%) |
May 16, 2019 | 4.771 | 4.890 | 4.735 | 4.844 | 294,976 | +0.07(+1.53%) |
May 15, 2019 | 4.790 | 4.929 | 4.689 | 4.771 | 273,884 | -0.06(-1.32%) |
May 14, 2019 | 4.917 | 4.999 | 4.826 | 4.835 | 455,859 | -0.09(-1.85%) |
May 13, 2019 | 4.799 | 4.999 | 4.662 | 4.926 | 478,453 | +0.11(+2.27%) |
May 10, 2019 | 4.844 | 4.908 | 4.699 | 4.817 | 760,075 | -0.05(-0.94%) |
May 09, 2019 | 4.644 | 5.090 | 4.607 | 4.862 | 1,334,356 | +0.22(+4.71%) |
May 08, 2019 | 4.626 | 4.689 | 4.553 | 4.644 | 779,243 | +0.03(+0.59%) |
May 07, 2019 | 4.562 | 4.699 | 4.535 | 4.617 | 309,035 | +0.02(+0.40%) |
May 06, 2019 | 4.671 | 4.726 | 4.471 | 4.598 | 1,145,674 | -0.14(-2.88%) |
May 03, 2019 | 4.598 | 4.944 | 4.598 | 4.735 | 411,940 | +0.13(+2.77%) |
May 02, 2019 | 4.553 | 4.762 | 4.535 | 4.607 | 258,053 | -0.07(-1.56%) |