Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.630 | 3.800 | 3.579 | 3.620 | 20,041 | +0.10(+2.84%) |
Jul 30, 2019 | 3.570 | 3.630 | 3.460 | 3.520 | 15,033 | +0.04(+1.15%) |
Jul 29, 2019 | 3.610 | 3.810 | 3.420 | 3.480 | 16,451 | -0.14(-3.87%) |
Jul 26, 2019 | 3.650 | 3.682 | 3.620 | 3.620 | 8,000 | -0.01(-0.16%) |
Jul 25, 2019 | 3.609 | 3.680 | 3.560 | 3.626 | 4,780 | +0.03(+0.72%) |
Jul 24, 2019 | 3.610 | 3.670 | 3.550 | 3.600 | 26,245 | -0.03(-0.93%) |
Jul 23, 2019 | 3.650 | 3.670 | 3.550 | 3.634 | 7,722 | +0.00(+0.10%) |
Jul 22, 2019 | 3.570 | 3.682 | 3.560 | 3.630 | 18,792 | +0.03(+0.83%) |
Jul 19, 2019 | 3.600 | 3.710 | 3.600 | 3.600 | 3,400 | +0.03(+0.84%) |
Jul 18, 2019 | 3.710 | 3.710 | 3.550 | 3.570 | 17,502 | -0.17(-4.55%) |
Jul 17, 2019 | 3.910 | 4.010 | 3.720 | 3.740 | 26,374 | -0.19(-4.83%) |
Jul 16, 2019 | 3.950 | 3.960 | 3.875 | 3.930 | 3,785 | -0.07(-1.75%) |
Jul 15, 2019 | 3.940 | 4.110 | 3.930 | 4.000 | 23,388 | +0.02(+0.50%) |
Jul 12, 2019 | 4.025 | 4.120 | 3.955 | 3.980 | 22,200 | +0.00(+0.00%) |
Jul 11, 2019 | 4.010 | 4.107 | 3.885 | 3.980 | 24,433 | +0.06(+1.53%) |
Jul 10, 2019 | 4.030 | 4.090 | 3.850 | 3.920 | 6,606 | +0.07(+1.82%) |
Jul 09, 2019 | 3.870 | 3.920 | 3.840 | 3.850 | 5,283 | -0.03(-0.77%) |
Jul 08, 2019 | 3.970 | 3.970 | 3.830 | 3.880 | 1,753 | +0.03(+0.78%) |
Jul 05, 2019 | 4.070 | 4.070 | 3.830 | 3.850 | 9,400 | -0.04(-1.03%) |
Jul 03, 2019 | 3.910 | 3.990 | 3.840 | 3.890 | 7,300 | +0.01(+0.26%) |
Jul 02, 2019 | 3.871 | 3.940 | 3.855 | 3.880 | 5,649 | -0.10(-2.51%) |
Jul 01, 2019 | 4.090 | 4.090 | 3.890 | 3.980 | 12,844 | -0.05(-1.24%) |
Jun 28, 2019 | 3.940 | 4.090 | 3.870 | 4.030 | 14,100 | +0.08(+2.03%) |
Jun 27, 2019 | 3.900 | 4.080 | 3.900 | 3.950 | 24,501 | -0.05(-1.25%) |
Jun 26, 2019 | 3.970 | 4.030 | 3.900 | 4.000 | 21,697 | +0.02(+0.50%) |
Jun 25, 2019 | 4.100 | 4.115 | 3.930 | 3.980 | 14,090 | -0.07(-1.73%) |
Jun 24, 2019 | 3.931 | 4.140 | 3.931 | 4.050 | 39,527 | +0.05(+1.25%) |
Jun 21, 2019 | 3.840 | 4.110 | 3.800 | 4.000 | 13,400 | +0.18(+4.71%) |
Jun 20, 2019 | 3.880 | 3.880 | 3.750 | 3.820 | 17,229 | -0.04(-1.13%) |
Jun 19, 2019 | 3.930 | 3.953 | 3.840 | 3.864 | 16,395 | -0.09(-2.18%) |
Jun 18, 2019 | 3.920 | 4.165 | 3.860 | 3.950 | 37,680 | +0.03(+0.77%) |
Jun 17, 2019 | 4.020 | 4.130 | 3.920 | 3.920 | 27,339 | -0.15(-3.69%) |
Jun 14, 2019 | 4.230 | 4.230 | 4.015 | 4.070 | 15,000 | -0.07(-1.69%) |
Jun 13, 2019 | 4.200 | 4.275 | 4.090 | 4.140 | 52,409 | +0.11(+2.73%) |
Jun 12, 2019 | 4.240 | 4.245 | 4.020 | 4.030 | 14,289 | -0.08(-1.95%) |
Jun 11, 2019 | 4.260 | 4.260 | 4.030 | 4.110 | 40,998 | -0.12(-2.84%) |
Jun 10, 2019 | 4.150 | 4.350 | 4.150 | 4.230 | 20,398 | +0.10(+2.42%) |
Jun 07, 2019 | 4.100 | 4.220 | 3.940 | 4.130 | 38,600 | +0.00(+0.00%) |
Jun 06, 2019 | 4.130 | 4.230 | 3.590 | 4.130 | 166,954 | -0.28(-6.35%) |
Jun 05, 2019 | 4.700 | 4.700 | 4.255 | 4.410 | 35,685 | -0.29(-6.17%) |
Jun 04, 2019 | 4.650 | 4.770 | 4.640 | 4.700 | 13,067 | +0.03(+0.64%) |
Jun 03, 2019 | 4.660 | 4.830 | 4.650 | 4.670 | 12,831 | -0.03(-0.64%) |
May 31, 2019 | 4.810 | 4.880 | 4.650 | 4.700 | 14,900 | -0.13(-2.69%) |
May 30, 2019 | 4.480 | 4.920 | 4.480 | 4.830 | 38,924 | +0.35(+7.81%) |
May 29, 2019 | 4.400 | 4.530 | 4.280 | 4.480 | 29,384 | +0.07(+1.59%) |
May 28, 2019 | 4.450 | 4.470 | 4.280 | 4.410 | 38,453 | -0.06(-1.34%) |
May 24, 2019 | 4.380 | 4.490 | 4.300 | 4.470 | 8,500 | +0.10(+2.29%) |
May 23, 2019 | 4.450 | 4.460 | 4.290 | 4.370 | 68,300 | +0.05(+1.16%) |
May 22, 2019 | 4.180 | 4.390 | 4.150 | 4.320 | 68,412 | -0.03(-0.69%) |
May 21, 2019 | 4.680 | 4.713 | 4.220 | 4.350 | 95,340 | -0.25(-5.43%) |
May 20, 2019 | 4.400 | 4.600 | 4.335 | 4.600 | 152,970 | +0.22(+5.02%) |
May 17, 2019 | 4.020 | 4.500 | 4.020 | 4.380 | 168,800 | +0.32(+7.88%) |
May 16, 2019 | 3.950 | 4.114 | 3.943 | 4.060 | 85,616 | +0.11(+2.78%) |
May 15, 2019 | 3.670 | 4.106 | 3.670 | 3.950 | 121,831 | +0.28(+7.63%) |
May 14, 2019 | 3.500 | 3.670 | 3.403 | 3.670 | 17,390 | +0.25(+7.31%) |
May 13, 2019 | 3.320 | 3.447 | 3.320 | 3.420 | 11,963 | +0.03(+0.88%) |
May 10, 2019 | 3.155 | 3.750 | 3.155 | 3.390 | 180,700 | +0.22(+6.94%) |
May 09, 2019 | 3.210 | 3.260 | 3.120 | 3.170 | 24,650 | -0.03(-0.94%) |
May 08, 2019 | 3.220 | 3.230 | 3.140 | 3.200 | 9,176 | +0.05(+1.59%) |
May 07, 2019 | 3.150 | 3.180 | 3.030 | 3.150 | 27,460 | -0.00(-0.00%) |
May 06, 2019 | 3.260 | 3.340 | 3.150 | 3.150 | 92,629 | -0.08(-2.48%) |
May 03, 2019 | 3.110 | 3.280 | 3.110 | 3.230 | 25,700 | +0.12(+3.86%) |
May 02, 2019 | 3.170 | 3.210 | 3.060 | 3.110 | 7,905 | -0.05(-1.58%) |