Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.005 | 5.006 | 4.760 | 4.820 | 15,327 | -0.16(-3.14%) |
Jul 30, 2019 | 4.937 | 5.160 | 4.900 | 4.976 | 9,079 | -0.00(-0.08%) |
Jul 29, 2019 | 4.899 | 5.000 | 4.780 | 4.980 | 24,288 | +0.09(+1.84%) |
Jul 26, 2019 | 4.960 | 4.960 | 4.870 | 4.890 | 23,800 | -0.10(-1.92%) |
Jul 25, 2019 | 5.040 | 5.110 | 4.860 | 4.986 | 99,859 | -0.13(-2.63%) |
Jul 24, 2019 | 5.310 | 5.310 | 5.120 | 5.120 | 20,579 | -0.18(-3.40%) |
Jul 23, 2019 | 5.400 | 5.690 | 5.270 | 5.300 | 15,017 | -0.07(-1.30%) |
Jul 22, 2019 | 5.545 | 5.550 | 5.370 | 5.370 | 38,412 | -0.16(-2.95%) |
Jul 19, 2019 | 5.440 | 5.629 | 5.440 | 5.533 | 17,800 | +0.22(+4.20%) |
Jul 18, 2019 | 5.350 | 5.380 | 5.214 | 5.310 | 16,112 | -0.10(-1.84%) |
Jul 17, 2019 | 5.600 | 5.710 | 5.360 | 5.410 | 37,983 | -0.10(-1.82%) |
Jul 16, 2019 | 5.496 | 5.544 | 5.130 | 5.510 | 48,033 | +0.01(+0.18%) |
Jul 15, 2019 | 5.420 | 5.500 | 5.390 | 5.500 | 230,333 | +0.12(+2.15%) |
Jul 12, 2019 | 5.394 | 5.400 | 5.330 | 5.384 | 5,100 | -0.06(-1.02%) |
Jul 11, 2019 | 5.360 | 5.450 | 5.320 | 5.440 | 119,916 | +0.06(+1.12%) |
Jul 10, 2019 | 5.380 | 5.380 | 5.270 | 5.380 | 25,319 | +0.23(+4.47%) |
Jul 09, 2019 | 5.380 | 5.380 | 5.136 | 5.150 | 16,398 | -0.22(-4.10%) |
Jul 08, 2019 | 5.365 | 5.370 | 5.050 | 5.370 | 16,507 | -0.01(-0.19%) |
Jul 05, 2019 | 5.160 | 5.535 | 5.160 | 5.380 | 29,000 | -0.16(-2.85%) |
Jul 03, 2019 | 5.765 | 5.880 | 5.518 | 5.538 | 7,600 | -0.02(-0.40%) |
Jul 02, 2019 | 5.710 | 5.710 | 5.330 | 5.560 | 11,859 | +0.08(+1.52%) |
Jul 01, 2019 | 5.675 | 5.675 | 5.476 | 5.476 | 10,176 | -0.02(-0.32%) |
Jun 28, 2019 | 5.428 | 5.494 | 5.375 | 5.494 | 23,900 | +0.12(+2.31%) |
Jun 27, 2019 | 5.385 | 5.500 | 5.370 | 5.370 | 15,087 | -0.10(-1.83%) |
Jun 26, 2019 | 5.428 | 5.489 | 5.424 | 5.470 | 21,477 | +0.06(+1.03%) |
Jun 25, 2019 | 5.350 | 5.470 | 5.350 | 5.415 | 31,970 | +0.04(+0.76%) |
Jun 24, 2019 | 5.262 | 5.400 | 5.260 | 5.374 | 44,019 | +0.18(+3.37%) |
Jun 21, 2019 | 5.260 | 5.260 | 5.150 | 5.198 | 57,200 | -0.06(-1.17%) |
Jun 20, 2019 | 5.421 | 5.450 | 5.260 | 5.260 | 47,580 | +0.07(+1.35%) |
Jun 19, 2019 | 5.080 | 5.210 | 5.060 | 5.190 | 20,545 | +0.03(+0.66%) |
Jun 18, 2019 | 5.020 | 5.240 | 5.020 | 5.156 | 24,746 | +0.13(+2.50%) |
Jun 17, 2019 | 5.000 | 5.045 | 4.870 | 5.030 | 4,728 | +0.04(+0.77%) |
Jun 14, 2019 | 4.992 | 5.280 | 4.930 | 4.992 | 24,300 | -0.04(-0.76%) |
Jun 13, 2019 | 4.990 | 5.120 | 4.990 | 5.030 | 10,056 | +0.13(+2.64%) |
Jun 12, 2019 | 5.065 | 5.230 | 4.901 | 4.901 | 120,331 | -0.10(-1.99%) |
Jun 11, 2019 | 4.820 | 5.010 | 4.810 | 5.000 | 33,391 | +0.19(+3.95%) |
Jun 10, 2019 | 4.800 | 4.886 | 4.800 | 4.810 | 6,152 | +0.07(+1.48%) |
Jun 07, 2019 | 4.707 | 4.750 | 4.684 | 4.740 | 15,800 | -0.03(-0.56%) |
Jun 06, 2019 | 4.617 | 4.767 | 4.400 | 4.767 | 9,656 | +0.17(+3.63%) |
Jun 05, 2019 | 4.780 | 4.800 | 4.600 | 4.600 | 9,065 | -0.18(-3.75%) |
Jun 04, 2019 | 4.696 | 4.779 | 4.657 | 4.779 | 61,827 | +0.14(+3.00%) |
Jun 03, 2019 | 4.790 | 4.790 | 4.500 | 4.640 | 13,867 | +0.20(+4.50%) |
May 31, 2019 | 4.420 | 4.470 | 4.355 | 4.440 | 11,100 | +0.01(+0.33%) |
May 30, 2019 | 4.525 | 4.585 | 4.420 | 4.426 | 13,380 | -0.14(-3.07%) |
May 29, 2019 | 4.514 | 4.566 | 4.430 | 4.566 | 31,992 | +0.06(+1.23%) |
May 28, 2019 | 4.530 | 4.650 | 4.510 | 4.510 | 26,691 | -0.12(-2.59%) |
May 24, 2019 | 4.617 | 4.670 | 4.610 | 4.630 | 20,100 | +0.12(+2.66%) |
May 23, 2019 | 4.510 | 4.534 | 4.350 | 4.510 | 584,219 | -0.10(-2.21%) |
May 22, 2019 | 4.600 | 4.690 | 4.590 | 4.612 | 20,046 | -0.19(-3.88%) |
May 21, 2019 | 4.760 | 4.870 | 4.760 | 4.798 | 196,519 | +0.14(+2.96%) |
May 20, 2019 | 4.710 | 4.850 | 4.660 | 4.660 | 3,387 | -0.01(-0.32%) |
May 17, 2019 | 4.800 | 4.820 | 4.650 | 4.675 | 16,500 | -0.18(-3.72%) |
May 16, 2019 | 4.923 | 4.934 | 4.856 | 4.856 | 8,134 | -0.03(-0.58%) |
May 15, 2019 | 4.882 | 4.929 | 4.866 | 4.884 | 13,120 | -0.06(-1.14%) |
May 14, 2019 | 4.950 | 4.965 | 4.840 | 4.940 | 12,792 | +0.28(+6.09%) |
May 13, 2019 | 4.690 | 4.750 | 4.545 | 4.656 | 64,957 | -0.28(-5.67%) |
May 10, 2019 | 4.840 | 4.950 | 4.800 | 4.936 | 20,400 | +0.14(+2.84%) |
May 09, 2019 | 4.830 | 4.920 | 4.797 | 4.800 | 10,520 | -0.12(-2.50%) |
May 08, 2019 | 5.140 | 5.140 | 4.889 | 4.923 | 14,749 | -0.04(-0.75%) |
May 07, 2019 | 5.034 | 5.056 | 4.950 | 4.960 | 22,508 | -0.18(-3.50%) |
May 06, 2019 | 5.010 | 5.146 | 4.980 | 5.140 | 13,024 | -0.02(-0.40%) |
May 03, 2019 | 5.160 | 5.180 | 5.148 | 5.160 | 20,400 | +0.03(+0.51%) |
May 02, 2019 | 5.130 | 5.160 | 5.100 | 5.134 | 26,366 | +0.00(+0.03%) |