Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.600 | 4.650 | 4.550 | 4.590 | 15,358 | -0.05(-1.08%) |
Jul 30, 2019 | 4.620 | 4.650 | 4.550 | 4.640 | 20,062 | +0.08(+1.75%) |
Jul 29, 2019 | 4.600 | 4.650 | 4.560 | 4.560 | 16,119 | -0.04(-0.87%) |
Jul 26, 2019 | 4.570 | 4.600 | 4.430 | 4.600 | 33,300 | +0.00(+0.00%) |
Jul 25, 2019 | 4.550 | 4.600 | 4.527 | 4.600 | 13,622 | +0.08(+1.77%) |
Jul 24, 2019 | 4.510 | 4.530 | 4.480 | 4.520 | 507,112 | -0.02(-0.44%) |
Jul 23, 2019 | 4.500 | 4.550 | 4.417 | 4.540 | 7,258 | +0.04(+0.89%) |
Jul 22, 2019 | 4.550 | 4.550 | 4.470 | 4.500 | 6,192 | -0.05(-1.10%) |
Jul 19, 2019 | 4.512 | 4.550 | 4.415 | 4.550 | 12,600 | +0.00(+0.00%) |
Jul 18, 2019 | 4.450 | 4.550 | 4.340 | 4.550 | 12,187 | +0.00(+0.00%) |
Jul 17, 2019 | 4.540 | 4.550 | 4.430 | 4.550 | 9,344 | +0.03(+0.66%) |
Jul 16, 2019 | 4.490 | 4.520 | 4.470 | 4.520 | 15,094 | -0.02(-0.44%) |
Jul 15, 2019 | 4.510 | 4.540 | 4.420 | 4.540 | 20,708 | +0.08(+1.79%) |
Jul 12, 2019 | 4.530 | 4.550 | 4.460 | 4.460 | 9,000 | -0.09(-1.98%) |
Jul 11, 2019 | 4.550 | 4.550 | 4.490 | 4.550 | 18,400 | +0.00(+0.00%) |
Jul 10, 2019 | 4.550 | 4.550 | 4.450 | 4.550 | 33,182 | +0.00(+0.00%) |
Jul 09, 2019 | 4.500 | 4.550 | 4.480 | 4.550 | 54,733 | +0.05(+1.11%) |
Jul 08, 2019 | 4.500 | 4.500 | 4.430 | 4.500 | 15,902 | +0.00(+0.00%) |
Jul 05, 2019 | 4.490 | 4.500 | 4.480 | 4.500 | 11,200 | +0.00(+0.00%) |
Jul 03, 2019 | 4.480 | 4.500 | 4.380 | 4.500 | 16,300 | +0.00(+0.00%) |
Jul 02, 2019 | 4.500 | 4.500 | 4.370 | 4.500 | 17,737 | +0.00(+0.00%) |
Jul 01, 2019 | 4.450 | 4.500 | 4.250 | 4.500 | 40,889 | +0.01(+0.22%) |
Jun 28, 2019 | 4.500 | 4.500 | 4.370 | 4.490 | 50,600 | -0.01(-0.22%) |
Jun 27, 2019 | 4.400 | 4.500 | 4.320 | 4.500 | 21,770 | +0.10(+2.27%) |
Jun 26, 2019 | 4.250 | 4.473 | 4.250 | 4.400 | 41,415 | +0.14(+3.29%) |
Jun 25, 2019 | 4.360 | 4.460 | 4.240 | 4.260 | 75,248 | -0.06(-1.39%) |
Jun 24, 2019 | 4.450 | 4.500 | 4.240 | 4.320 | 166,535 | -0.09(-2.04%) |
Jun 21, 2019 | 4.560 | 4.750 | 4.240 | 4.410 | 186,600 | +0.00(+0.00%) |
Jun 20, 2019 | 4.450 | 4.500 | 4.220 | 4.410 | 102,597 | -0.02(-0.45%) |
Jun 19, 2019 | 4.450 | 4.500 | 4.160 | 4.430 | 78,761 | -0.06(-1.34%) |
Jun 18, 2019 | 4.450 | 4.500 | 4.180 | 4.490 | 91,756 | +0.19(+4.42%) |
Jun 17, 2019 | 4.320 | 4.340 | 4.270 | 4.300 | 22,954 | -0.02(-0.46%) |
Jun 14, 2019 | 4.280 | 4.320 | 4.280 | 4.320 | 6,700 | +0.01(+0.23%) |
Jun 13, 2019 | 4.320 | 4.320 | 4.250 | 4.310 | 10,967 | +0.00(+0.00%) |
Jun 12, 2019 | 4.290 | 4.310 | 4.250 | 4.310 | 10,539 | +0.02(+0.47%) |
Jun 11, 2019 | 4.290 | 4.310 | 4.270 | 4.290 | 26,583 | +0.00(+0.00%) |
Jun 10, 2019 | 4.320 | 4.320 | 4.262 | 4.290 | 14,496 | -0.01(-0.23%) |
Jun 07, 2019 | 4.390 | 4.390 | 4.281 | 4.300 | 8,500 | -0.03(-0.69%) |
Jun 06, 2019 | 4.400 | 4.400 | 4.268 | 4.330 | 13,382 | -0.02(-0.46%) |
Jun 05, 2019 | 4.390 | 4.390 | 4.252 | 4.350 | 25,804 | +0.00(+0.00%) |
Jun 04, 2019 | 4.320 | 4.410 | 4.220 | 4.350 | 20,646 | -0.01(-0.23%) |
Jun 03, 2019 | 4.342 | 4.409 | 4.210 | 4.360 | 29,915 | +0.02(+0.46%) |
May 31, 2019 | 4.460 | 4.495 | 4.330 | 4.340 | 13,700 | +0.06(+1.40%) |
May 30, 2019 | 4.420 | 4.444 | 4.220 | 4.280 | 8,232 | -0.04(-0.93%) |
May 29, 2019 | 4.260 | 4.320 | 4.260 | 4.320 | 15,290 | +0.04(+0.93%) |
May 28, 2019 | 4.380 | 4.400 | 4.230 | 4.280 | 9,588 | +0.00(+0.00%) |
May 24, 2019 | 4.180 | 4.400 | 4.180 | 4.280 | 14,500 | -0.14(-3.17%) |
May 23, 2019 | 4.390 | 4.450 | 4.320 | 4.420 | 13,402 | +0.01(+0.23%) |
May 22, 2019 | 4.290 | 4.410 | 4.250 | 4.410 | 4,323 | +0.11(+2.56%) |
May 21, 2019 | 4.190 | 4.410 | 4.170 | 4.300 | 15,721 | +0.15(+3.61%) |
May 20, 2019 | 4.120 | 4.190 | 3.960 | 4.150 | 9,421 | -0.07(-1.66%) |
May 17, 2019 | 4.180 | 4.220 | 4.150 | 4.220 | 7,100 | +0.02(+0.48%) |
May 16, 2019 | 4.170 | 4.280 | 4.160 | 4.200 | 52,321 | -0.10(-2.33%) |
May 15, 2019 | 4.210 | 4.330 | 4.210 | 4.300 | 20,767 | +0.01(+0.23%) |
May 14, 2019 | 4.250 | 4.290 | 3.920 | 4.290 | 71,387 | +0.00(+0.00%) |
May 13, 2019 | 4.390 | 4.430 | 4.180 | 4.290 | 24,780 | -0.17(-3.81%) |
May 10, 2019 | 4.320 | 4.460 | 4.320 | 4.460 | 4,500 | +0.00(+0.00%) |
May 09, 2019 | 4.410 | 4.460 | 4.363 | 4.460 | 7,108 | +0.00(+0.00%) |
May 08, 2019 | 4.490 | 4.500 | 4.380 | 4.460 | 17,290 | -0.04(-0.89%) |
May 07, 2019 | 4.430 | 4.500 | 4.400 | 4.500 | 6,503 | +0.04(+0.90%) |
May 06, 2019 | 4.250 | 4.500 | 4.250 | 4.460 | 12,854 | +0.07(+1.59%) |
May 03, 2019 | 4.720 | 4.720 | 4.265 | 4.390 | 31,100 | -0.11(-2.44%) |
May 02, 2019 | 4.603 | 4.640 | 4.420 | 4.500 | 29,609 | -0.26(-5.46%) |