Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.700 | 3.760 | 3.690 | 3.690 | 76,580 | -0.04(-1.07%) |
Jul 30, 2019 | 3.780 | 3.780 | 3.670 | 3.730 | 105,573 | -0.06(-1.58%) |
Jul 29, 2019 | 3.800 | 3.810 | 3.733 | 3.790 | 164,848 | -0.03(-0.79%) |
Jul 26, 2019 | 3.840 | 3.890 | 3.780 | 3.820 | 120,400 | -0.02(-0.52%) |
Jul 25, 2019 | 3.940 | 3.940 | 3.830 | 3.840 | 97,227 | -0.11(-2.78%) |
Jul 24, 2019 | 3.910 | 3.970 | 3.910 | 3.950 | 62,422 | +0.02(+0.51%) |
Jul 23, 2019 | 3.850 | 3.990 | 3.800 | 3.930 | 97,916 | +0.05(+1.29%) |
Jul 22, 2019 | 3.970 | 3.977 | 3.870 | 3.880 | 117,481 | -0.08(-2.02%) |
Jul 19, 2019 | 3.930 | 4.100 | 3.920 | 3.960 | 101,100 | +0.01(+0.25%) |
Jul 18, 2019 | 3.970 | 4.005 | 3.920 | 3.950 | 116,977 | -0.06(-1.50%) |
Jul 17, 2019 | 4.060 | 4.170 | 4.000 | 4.010 | 142,706 | -0.02(-0.50%) |
Jul 16, 2019 | 3.960 | 4.050 | 3.950 | 4.030 | 61,261 | +0.08(+2.03%) |
Jul 15, 2019 | 3.990 | 3.995 | 3.910 | 3.950 | 73,313 | +0.01(+0.25%) |
Jul 12, 2019 | 3.900 | 4.000 | 3.900 | 3.940 | 100,900 | -0.05(-1.25%) |
Jul 11, 2019 | 4.070 | 4.120 | 3.950 | 3.990 | 52,433 | -0.10(-2.45%) |
Jul 10, 2019 | 4.010 | 4.110 | 3.940 | 4.090 | 146,763 | +0.09(+2.26%) |
Jul 09, 2019 | 4.050 | 4.051 | 3.930 | 4.000 | 79,233 | -0.07(-1.72%) |
Jul 08, 2019 | 4.100 | 4.110 | 4.010 | 4.070 | 97,205 | -0.05(-1.21%) |
Jul 05, 2019 | 4.150 | 4.165 | 3.970 | 4.120 | 121,800 | -0.07(-1.67%) |
Jul 03, 2019 | 4.190 | 4.200 | 4.070 | 4.190 | 82,800 | -0.01(-0.24%) |
Jul 02, 2019 | 4.010 | 4.200 | 3.990 | 4.200 | 128,789 | +0.21(+5.26%) |
Jul 01, 2019 | 4.140 | 4.140 | 3.970 | 3.990 | 149,863 | -0.06(-1.48%) |
Jun 28, 2019 | 3.890 | 4.050 | 3.840 | 4.050 | 232,400 | +0.21(+5.47%) |
Jun 27, 2019 | 3.880 | 3.880 | 3.750 | 3.840 | 47,243 | +0.03(+0.79%) |
Jun 26, 2019 | 3.800 | 3.820 | 3.770 | 3.810 | 63,458 | +0.04(+1.06%) |
Jun 25, 2019 | 3.700 | 3.800 | 3.700 | 3.770 | 80,801 | +0.03(+0.80%) |
Jun 24, 2019 | 3.840 | 3.920 | 3.740 | 3.740 | 83,234 | -0.11(-2.86%) |
Jun 21, 2019 | 3.880 | 3.880 | 3.800 | 3.850 | 27,400 | -0.04(-1.03%) |
Jun 20, 2019 | 3.840 | 3.940 | 3.835 | 3.890 | 75,833 | +0.07(+1.83%) |
Jun 19, 2019 | 3.870 | 3.900 | 3.780 | 3.820 | 98,159 | -0.09(-2.30%) |
Jun 18, 2019 | 3.830 | 3.930 | 3.790 | 3.910 | 138,148 | +0.10(+2.62%) |
Jun 17, 2019 | 3.780 | 3.840 | 3.750 | 3.810 | 48,839 | +0.00(+0.00%) |
Jun 14, 2019 | 3.840 | 3.840 | 3.720 | 3.810 | 69,900 | +0.00(+0.00%) |
Jun 13, 2019 | 3.820 | 3.870 | 3.730 | 3.810 | 174,247 | -0.01(-0.26%) |
Jun 12, 2019 | 3.880 | 3.910 | 3.780 | 3.820 | 64,610 | -0.10(-2.55%) |
Jun 11, 2019 | 3.940 | 3.949 | 3.880 | 3.920 | 66,700 | +0.03(+0.77%) |
Jun 10, 2019 | 3.940 | 3.940 | 3.850 | 3.890 | 169,779 | +0.08(+2.10%) |
Jun 07, 2019 | 3.840 | 3.860 | 3.760 | 3.810 | 83,800 | -0.02(-0.52%) |
Jun 06, 2019 | 3.810 | 3.880 | 3.730 | 3.830 | 150,637 | +0.00(+0.00%) |
Jun 05, 2019 | 3.990 | 4.000 | 3.820 | 3.830 | 209,455 | -0.14(-3.53%) |
Jun 04, 2019 | 4.070 | 4.070 | 3.910 | 3.970 | 219,795 | +0.04(+1.02%) |
Jun 03, 2019 | 4.030 | 4.100 | 3.880 | 3.930 | 224,332 | -0.10(-2.48%) |
May 31, 2019 | 4.020 | 4.088 | 3.980 | 4.030 | 195,200 | -0.12(-2.89%) |
May 30, 2019 | 4.240 | 4.390 | 4.110 | 4.150 | 333,261 | -0.07(-1.66%) |
May 29, 2019 | 4.090 | 4.260 | 3.990 | 4.220 | 338,594 | +0.20(+4.98%) |
May 28, 2019 | 3.960 | 4.100 | 3.900 | 4.020 | 212,609 | +0.10(+2.55%) |
May 24, 2019 | 3.800 | 3.950 | 3.730 | 3.920 | 100,600 | +0.15(+3.98%) |
May 23, 2019 | 3.870 | 3.960 | 3.740 | 3.770 | 194,294 | -0.19(-4.80%) |
May 22, 2019 | 4.170 | 4.250 | 3.960 | 3.960 | 230,570 | -0.28(-6.60%) |
May 21, 2019 | 3.780 | 4.340 | 3.780 | 4.240 | 798,253 | +0.46(+12.17%) |
May 20, 2019 | 3.640 | 3.790 | 3.600 | 3.780 | 66,632 | +0.11(+3.00%) |
May 17, 2019 | 3.770 | 3.770 | 3.570 | 3.670 | 112,100 | -0.11(-2.91%) |
May 16, 2019 | 3.650 | 3.855 | 3.650 | 3.780 | 196,362 | +0.17(+4.71%) |
May 15, 2019 | 3.550 | 3.630 | 3.370 | 3.610 | 274,031 | +0.06(+1.69%) |
May 14, 2019 | 3.540 | 3.594 | 3.520 | 3.550 | 176,275 | -0.02(-0.56%) |
May 13, 2019 | 3.610 | 3.630 | 3.530 | 3.570 | 89,183 | -0.07(-1.92%) |
May 10, 2019 | 3.580 | 3.710 | 3.560 | 3.640 | 114,900 | +0.07(+1.96%) |
May 09, 2019 | 3.610 | 3.630 | 3.520 | 3.570 | 127,181 | -0.06(-1.65%) |
May 08, 2019 | 3.660 | 3.770 | 3.580 | 3.630 | 136,721 | -0.07(-1.89%) |
May 07, 2019 | 3.710 | 3.770 | 3.650 | 3.700 | 131,663 | -0.08(-2.12%) |
May 06, 2019 | 3.800 | 3.860 | 3.722 | 3.780 | 120,742 | -0.13(-3.32%) |
May 03, 2019 | 3.730 | 3.920 | 3.692 | 3.910 | 305,100 | +0.18(+4.83%) |
May 02, 2019 | 3.620 | 3.750 | 3.620 | 3.730 | 185,764 | +0.11(+3.04%) |