Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.570 | 3.860 | 3.510 | 3.600 | 3,113,325 | +0.08(+2.27%) |
Jul 30, 2019 | 3.460 | 3.550 | 3.430 | 3.520 | 289,484 | +0.03(+0.86%) |
Jul 29, 2019 | 3.480 | 3.540 | 3.460 | 3.490 | 406,614 | -0.01(-0.29%) |
Jul 26, 2019 | 3.470 | 3.530 | 3.390 | 3.500 | 245,000 | +0.04(+1.16%) |
Jul 25, 2019 | 3.570 | 3.610 | 3.440 | 3.460 | 177,972 | -0.11(-3.08%) |
Jul 24, 2019 | 3.530 | 3.620 | 3.515 | 3.570 | 381,564 | +0.04(+1.13%) |
Jul 23, 2019 | 3.640 | 3.640 | 3.470 | 3.530 | 227,218 | -0.10(-2.75%) |
Jul 22, 2019 | 3.710 | 3.760 | 3.620 | 3.630 | 110,727 | -0.06(-1.63%) |
Jul 19, 2019 | 3.630 | 3.700 | 3.540 | 3.690 | 198,400 | +0.04(+1.10%) |
Jul 18, 2019 | 3.580 | 3.690 | 3.560 | 3.650 | 829,658 | +0.05(+1.39%) |
Jul 17, 2019 | 3.680 | 3.690 | 3.450 | 3.600 | 325,810 | -0.08(-2.17%) |
Jul 16, 2019 | 3.700 | 3.730 | 3.640 | 3.680 | 141,667 | -0.01(-0.27%) |
Jul 15, 2019 | 3.700 | 3.710 | 3.620 | 3.690 | 158,576 | +0.00(+0.00%) |
Jul 12, 2019 | 3.690 | 3.730 | 3.615 | 3.690 | 229,200 | +0.00(+0.00%) |
Jul 11, 2019 | 3.780 | 3.830 | 3.680 | 3.690 | 197,102 | -0.07(-1.86%) |
Jul 10, 2019 | 3.920 | 3.980 | 3.730 | 3.760 | 390,771 | -0.16(-4.08%) |
Jul 09, 2019 | 3.850 | 3.940 | 3.820 | 3.920 | 123,053 | +0.04(+1.03%) |
Jul 08, 2019 | 4.040 | 4.040 | 3.830 | 3.880 | 268,605 | -0.15(-3.72%) |
Jul 05, 2019 | 4.020 | 4.130 | 3.960 | 4.030 | 157,400 | -0.01(-0.25%) |
Jul 03, 2019 | 4.210 | 4.230 | 4.000 | 4.040 | 126,500 | -0.17(-4.04%) |
Jul 02, 2019 | 4.200 | 4.230 | 4.045 | 4.210 | 233,566 | +0.06(+1.45%) |
Jul 01, 2019 | 4.380 | 4.400 | 4.050 | 4.150 | 540,001 | -0.17(-3.94%) |
Jun 28, 2019 | 3.630 | 4.400 | 3.610 | 4.320 | 973,400 | +0.69(+19.01%) |
Jun 27, 2019 | 3.500 | 3.700 | 3.500 | 3.630 | 272,066 | +0.14(+4.01%) |
Jun 26, 2019 | 3.360 | 3.600 | 3.360 | 3.490 | 229,554 | +0.13(+3.87%) |
Jun 25, 2019 | 3.410 | 3.520 | 3.340 | 3.360 | 368,178 | -0.04(-1.18%) |
Jun 24, 2019 | 3.450 | 3.490 | 3.330 | 3.400 | 337,346 | +0.01(+0.29%) |
Jun 21, 2019 | 3.350 | 3.560 | 3.340 | 3.390 | 900,900 | +0.02(+0.59%) |
Jun 20, 2019 | 3.350 | 3.480 | 3.220 | 3.370 | 385,547 | +0.07(+2.12%) |
Jun 19, 2019 | 3.560 | 3.590 | 3.290 | 3.300 | 560,733 | -0.24(-6.78%) |
Jun 18, 2019 | 3.560 | 3.660 | 3.440 | 3.540 | 217,648 | +0.00(+0.00%) |
Jun 17, 2019 | 3.520 | 3.570 | 3.430 | 3.540 | 207,447 | +0.03(+0.85%) |
Jun 14, 2019 | 3.520 | 3.590 | 3.480 | 3.510 | 219,600 | -0.02(-0.57%) |
Jun 13, 2019 | 3.590 | 3.720 | 3.500 | 3.530 | 301,819 | -0.06(-1.67%) |
Jun 12, 2019 | 3.490 | 3.620 | 3.420 | 3.590 | 234,192 | +0.11(+3.16%) |
Jun 11, 2019 | 3.390 | 3.490 | 3.280 | 3.480 | 340,500 | +0.11(+3.26%) |
Jun 10, 2019 | 3.470 | 3.610 | 3.365 | 3.370 | 313,269 | -0.07(-2.03%) |
Jun 07, 2019 | 3.220 | 3.460 | 3.165 | 3.440 | 485,600 | +0.22(+6.83%) |
Jun 06, 2019 | 3.240 | 3.290 | 3.140 | 3.220 | 262,090 | -0.01(-0.31%) |
Jun 05, 2019 | 3.390 | 3.390 | 3.180 | 3.230 | 298,859 | -0.15(-4.44%) |
Jun 04, 2019 | 3.400 | 3.460 | 3.270 | 3.380 | 413,949 | +0.04(+1.20%) |
Jun 03, 2019 | 3.400 | 3.430 | 3.200 | 3.340 | 622,646 | -0.06(-1.76%) |
May 31, 2019 | 3.400 | 3.460 | 3.310 | 3.400 | 365,800 | -0.10(-2.86%) |
May 30, 2019 | 3.630 | 3.640 | 3.470 | 3.500 | 411,037 | -0.10(-2.78%) |
May 29, 2019 | 3.570 | 3.690 | 3.510 | 3.600 | 390,155 | -0.01(-0.28%) |
May 28, 2019 | 3.600 | 3.680 | 3.470 | 3.610 | 386,366 | +0.01(+0.28%) |
May 24, 2019 | 3.500 | 3.650 | 3.500 | 3.600 | 685,400 | +0.09(+2.56%) |
May 23, 2019 | 3.400 | 3.550 | 3.390 | 3.510 | 437,811 | +0.02(+0.57%) |
May 22, 2019 | 3.540 | 3.590 | 3.360 | 3.490 | 303,365 | -0.01(-0.29%) |
May 21, 2019 | 3.510 | 3.580 | 3.350 | 3.500 | 415,676 | +0.09(+2.64%) |
May 20, 2019 | 3.470 | 3.530 | 3.310 | 3.410 | 394,143 | -0.09(-2.57%) |
May 17, 2019 | 3.650 | 3.700 | 3.400 | 3.500 | 363,400 | -0.16(-4.37%) |
May 16, 2019 | 3.680 | 3.700 | 3.360 | 3.660 | 534,809 | -0.02(-0.54%) |
May 15, 2019 | 3.590 | 3.780 | 3.560 | 3.680 | 497,868 | +0.02(+0.55%) |
May 14, 2019 | 3.380 | 3.760 | 3.370 | 3.660 | 1,623,257 | +0.37(+11.25%) |
May 13, 2019 | 3.080 | 3.330 | 2.990 | 3.290 | 649,750 | +0.17(+5.45%) |
May 10, 2019 | 2.850 | 3.130 | 2.850 | 3.120 | 671,100 | +0.25(+8.71%) |
May 09, 2019 | 2.890 | 2.960 | 2.850 | 2.870 | 680,889 | +0.20(+7.49%) |
May 08, 2019 | 2.730 | 2.730 | 2.640 | 2.670 | 250,251 | -0.06(-2.20%) |
May 07, 2019 | 2.750 | 2.770 | 2.660 | 2.730 | 191,790 | -0.05(-1.80%) |
May 06, 2019 | 2.640 | 2.820 | 2.615 | 2.780 | 162,631 | +0.08(+2.96%) |
May 03, 2019 | 2.590 | 2.700 | 2.590 | 2.700 | 141,000 | +0.10(+3.85%) |
May 02, 2019 | 2.710 | 2.750 | 2.530 | 2.600 | 228,060 | -0.11(-4.06%) |