Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.254 | 4.254 | 3.803 | 4.016 | 13,544 | -0.08(-2.05%) |
Jul 30, 2019 | 4.500 | 4.500 | 4.000 | 4.100 | 10,947 | +0.06(+1.38%) |
Jul 29, 2019 | 3.944 | 4.100 | 3.898 | 4.044 | 11,458 | +0.03(+0.70%) |
Jul 26, 2019 | 4.015 | 4.016 | 3.946 | 4.016 | 3,650 | +0.12(+3.00%) |
Jul 25, 2019 | 4.100 | 4.400 | 3.800 | 3.899 | 18,419 | -0.47(-10.68%) |
Jul 24, 2019 | 3.920 | 4.500 | 3.690 | 4.365 | 93,779 | +0.76(+21.18%) |
Jul 23, 2019 | 3.700 | 3.753 | 3.602 | 3.602 | 4,193 | -0.10(-2.65%) |
Jul 22, 2019 | 3.800 | 3.900 | 3.700 | 3.700 | 4,392 | -0.10(-2.63%) |
Jul 19, 2019 | 3.800 | 4.000 | 3.700 | 3.800 | 7,350 | +0.00(+0.03%) |
Jul 18, 2019 | 3.950 | 3.950 | 3.799 | 3.799 | 6,678 | -0.05(-1.32%) |
Jul 17, 2019 | 4.000 | 4.000 | 3.754 | 3.850 | 4,764 | -0.05(-1.28%) |
Jul 16, 2019 | 4.000 | 4.300 | 3.900 | 3.900 | 6,586 | -0.16(-3.94%) |
Jul 15, 2019 | 3.730 | 4.100 | 3.730 | 4.060 | 20,784 | -0.15(-3.49%) |
Jul 12, 2019 | 4.100 | 4.360 | 4.100 | 4.207 | 9,060 | +0.11(+2.61%) |
Jul 11, 2019 | 4.394 | 4.394 | 4.000 | 4.100 | 8,944 | -0.19(-4.41%) |
Jul 10, 2019 | 4.400 | 4.400 | 4.200 | 4.289 | 7,611 | +0.14(+3.35%) |
Jul 09, 2019 | 4.270 | 4.340 | 4.000 | 4.150 | 13,312 | +0.05(+1.22%) |
Jul 08, 2019 | 4.300 | 4.400 | 3.900 | 4.100 | 43,841 | -1.05(-20.40%) |
Jul 05, 2019 | 5.299 | 5.300 | 5.001 | 5.151 | 1,980 | -0.10(-1.85%) |
Jul 03, 2019 | 4.900 | 5.350 | 4.900 | 5.248 | 21,230 | +0.35(+7.10%) |
Jul 02, 2019 | 4.900 | 5.000 | 4.800 | 4.900 | 6,806 | +0.07(+1.45%) |
Jul 01, 2019 | 5.000 | 5.000 | 4.526 | 4.830 | 1,926 | +0.03(+0.63%) |
Jun 28, 2019 | 4.620 | 4.877 | 4.620 | 4.800 | 1,570 | +0.05(+1.05%) |
Jun 27, 2019 | 4.668 | 4.900 | 4.500 | 4.750 | 5,248 | +0.07(+1.56%) |
Jun 26, 2019 | 4.700 | 4.753 | 4.613 | 4.677 | 4,327 | +0.03(+0.58%) |
Jun 25, 2019 | 4.760 | 4.800 | 4.556 | 4.650 | 2,610 | -0.10(-2.13%) |
Jun 24, 2019 | 4.980 | 5.200 | 4.751 | 4.751 | 1,690 | -0.21(-4.23%) |
Jun 21, 2019 | 5.200 | 5.200 | 4.500 | 4.961 | 6,210 | -0.04(-0.78%) |
Jun 20, 2019 | 5.000 | 5.000 | 4.800 | 5.000 | 1,752 | +0.02(+0.48%) |
Jun 19, 2019 | 4.760 | 5.100 | 4.600 | 4.976 | 7,864 | +0.05(+1.12%) |
Jun 18, 2019 | 4.964 | 4.988 | 4.700 | 4.921 | 8,757 | -0.07(-1.34%) |
Jun 17, 2019 | 4.620 | 5.100 | 4.620 | 4.988 | 5,392 | +0.19(+3.92%) |
Jun 14, 2019 | 4.800 | 4.969 | 4.565 | 4.800 | 5,370 | -0.20(-4.00%) |
Jun 13, 2019 | 4.900 | 5.000 | 4.400 | 5.000 | 27,095 | +0.30(+6.38%) |
Jun 12, 2019 | 5.000 | 5.300 | 4.500 | 4.700 | 178,649 | +0.48(+11.35%) |
Jun 11, 2019 | 4.400 | 4.500 | 4.200 | 4.221 | 14,395 | -0.11(-2.56%) |
Jun 10, 2019 | 4.800 | 4.800 | 4.246 | 4.332 | 24,160 | -0.20(-4.37%) |
Jun 07, 2019 | 4.500 | 4.640 | 4.500 | 4.530 | 12,780 | -0.07(-1.52%) |
Jun 06, 2019 | 4.700 | 4.900 | 4.500 | 4.600 | 13,081 | -0.10(-2.13%) |
Jun 05, 2019 | 5.000 | 5.000 | 4.500 | 4.700 | 23,523 | -0.28(-5.60%) |
Jun 04, 2019 | 5.020 | 5.200 | 4.901 | 4.979 | 30,281 | -0.38(-7.00%) |
Jun 03, 2019 | 5.000 | 5.410 | 4.901 | 5.354 | 59,414 | +0.55(+11.54%) |
May 31, 2019 | 4.900 | 5.000 | 4.700 | 4.800 | 3,160 | -0.20(-4.00%) |
May 30, 2019 | 5.100 | 5.201 | 4.950 | 5.000 | 5,223 | +0.04(+0.70%) |
May 29, 2019 | 5.500 | 5.527 | 4.901 | 4.965 | 7,076 | -0.14(-2.67%) |
May 28, 2019 | 5.300 | 5.300 | 5.051 | 5.101 | 4,221 | -0.10(-1.90%) |
May 24, 2019 | 5.500 | 5.504 | 5.000 | 5.200 | 10,780 | -0.14(-2.66%) |
May 23, 2019 | 5.460 | 5.527 | 5.300 | 5.342 | 4,907 | -0.16(-2.87%) |
May 22, 2019 | 5.800 | 5.800 | 5.300 | 5.500 | 8,847 | -0.20(-3.51%) |
May 21, 2019 | 5.800 | 5.800 | 5.500 | 5.700 | 11,111 | -0.05(-0.87%) |
May 20, 2019 | 6.200 | 6.266 | 5.700 | 5.750 | 4,950 | -0.21(-3.46%) |
May 17, 2019 | 6.800 | 6.800 | 5.800 | 5.956 | 30,630 | -0.63(-9.61%) |
May 16, 2019 | 6.600 | 6.800 | 6.500 | 6.589 | 19,162 | -0.01(-0.17%) |
May 15, 2019 | 6.900 | 6.900 | 6.506 | 6.600 | 15,793 | -0.18(-2.67%) |
May 14, 2019 | 6.833 | 7.036 | 6.720 | 6.781 | 3,724 | +0.08(+1.21%) |
May 13, 2019 | 6.900 | 7.000 | 6.700 | 6.700 | 10,405 | -0.13(-1.90%) |
May 10, 2019 | 7.000 | 7.000 | 6.800 | 6.830 | 6,810 | -0.08(-1.11%) |
May 09, 2019 | 7.219 | 7.219 | 6.800 | 6.907 | 7,772 | -0.29(-4.07%) |
May 08, 2019 | 7.400 | 7.400 | 7.000 | 7.200 | 6,326 | -0.10(-1.37%) |
May 07, 2019 | 7.350 | 7.350 | 7.100 | 7.300 | 3,571 | -0.05(-0.65%) |
May 06, 2019 | 7.500 | 7.500 | 7.100 | 7.348 | 9,058 | +0.15(+2.04%) |
May 03, 2019 | 7.450 | 7.450 | 7.120 | 7.201 | 3,290 | +0.01(+0.10%) |
May 02, 2019 | 7.496 | 7.499 | 7.000 | 7.194 | 9,574 | -0.11(-1.48%) |