Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.867 | 4.918 | 4.627 | 4.850 | 27,151 | -0.03(-0.53%) |
Jul 30, 2019 | 4.875 | 4.909 | 4.807 | 4.875 | 10,654 | +0.09(+1.97%) |
Jul 29, 2019 | 4.790 | 4.897 | 4.772 | 4.781 | 19,342 | -0.01(-0.18%) |
Jul 26, 2019 | 4.756 | 4.824 | 4.711 | 4.790 | 14,497 | +0.00(+0.00%) |
Jul 25, 2019 | 4.704 | 4.831 | 4.687 | 4.790 | 33,685 | +0.06(+1.27%) |
Jul 24, 2019 | 4.790 | 4.790 | 4.721 | 4.730 | 14,511 | -0.06(-1.25%) |
Jul 23, 2019 | 4.771 | 4.833 | 4.771 | 4.790 | 10,191 | -0.01(-0.18%) |
Jul 22, 2019 | 4.756 | 4.821 | 4.738 | 4.798 | 9,298 | +0.01(+0.18%) |
Jul 19, 2019 | 4.790 | 4.833 | 4.773 | 4.790 | 4,910 | +0.04(+0.90%) |
Jul 18, 2019 | 4.756 | 4.790 | 4.747 | 4.747 | 5,620 | +0.00(+0.00%) |
Jul 17, 2019 | 4.747 | 4.764 | 4.730 | 4.747 | 11,657 | -0.01(-0.18%) |
Jul 16, 2019 | 4.747 | 4.764 | 4.747 | 4.756 | 3,391 | +0.01(+0.18%) |
Jul 15, 2019 | 4.756 | 4.790 | 4.747 | 4.747 | 10,351 | +0.03(+0.54%) |
Jul 12, 2019 | 4.704 | 4.780 | 4.704 | 4.721 | 24,552 | +0.00(+0.00%) |
Jul 11, 2019 | 4.713 | 4.738 | 4.704 | 4.721 | 29,913 | +0.02(+0.36%) |
Jul 10, 2019 | 4.632 | 4.737 | 4.632 | 4.704 | 32,623 | +0.06(+1.29%) |
Jul 09, 2019 | 4.503 | 4.696 | 4.503 | 4.644 | 18,610 | +0.03(+0.56%) |
Jul 08, 2019 | 4.721 | 4.843 | 4.619 | 4.619 | 9,498 | -0.13(-2.79%) |
Jul 05, 2019 | 4.670 | 4.781 | 4.670 | 4.751 | 7,716 | +0.12(+2.49%) |
Jul 03, 2019 | 4.653 | 4.721 | 4.619 | 4.636 | 14,848 | -0.02(-0.37%) |
Jul 02, 2019 | 4.704 | 4.704 | 4.452 | 4.653 | 27,318 | -0.04(-0.91%) |
Jul 01, 2019 | 4.824 | 4.892 | 4.682 | 4.696 | 19,024 | -0.09(-1.96%) |
Jun 28, 2019 | 4.713 | 4.815 | 4.704 | 4.790 | 33,788 | +0.14(+2.94%) |
Jun 27, 2019 | 4.704 | 4.756 | 4.479 | 4.653 | 11,831 | +0.00(+0.00%) |
Jun 26, 2019 | 4.619 | 4.721 | 4.619 | 4.653 | 5,589 | +0.03(+0.55%) |
Jun 25, 2019 | 4.499 | 4.781 | 4.422 | 4.627 | 82,657 | +0.09(+1.88%) |
Jun 24, 2019 | 4.670 | 4.670 | 4.490 | 4.542 | 79,436 | -0.06(-1.30%) |
Jun 21, 2019 | 4.499 | 4.619 | 4.413 | 4.602 | 29,813 | +0.15(+3.46%) |
Jun 20, 2019 | 4.584 | 4.670 | 4.448 | 4.448 | 49,986 | -0.11(-2.44%) |
Jun 19, 2019 | 4.533 | 4.576 | 4.456 | 4.559 | 25,963 | +0.13(+2.90%) |
Jun 18, 2019 | 4.396 | 4.542 | 4.388 | 4.431 | 28,615 | +0.03(+0.58%) |
Jun 17, 2019 | 4.456 | 4.533 | 4.396 | 4.405 | 15,201 | -0.08(-1.72%) |
Jun 14, 2019 | 4.473 | 4.494 | 4.437 | 4.482 | 4,442 | -0.08(-1.69%) |
Jun 13, 2019 | 4.473 | 4.576 | 4.362 | 4.559 | 17,252 | +0.15(+3.50%) |
Jun 12, 2019 | 4.563 | 4.563 | 4.405 | 4.405 | 5,290 | -0.16(-3.56%) |
Jun 11, 2019 | 4.439 | 4.584 | 4.439 | 4.567 | 4,532 | +0.14(+3.09%) |
Jun 10, 2019 | 4.490 | 4.579 | 4.431 | 4.431 | 6,983 | -0.03(-0.77%) |
Jun 07, 2019 | 4.388 | 4.593 | 4.302 | 4.465 | 36,594 | +0.12(+2.65%) |
Jun 06, 2019 | 4.345 | 4.349 | 4.277 | 4.349 | 7,916 | -0.00(-0.10%) |
Jun 05, 2019 | 4.380 | 4.380 | 4.277 | 4.354 | 34,005 | +0.01(+0.20%) |
Jun 04, 2019 | 4.354 | 4.354 | 4.277 | 4.345 | 31,586 | -0.03(-0.59%) |
Jun 03, 2019 | 4.345 | 4.478 | 4.311 | 4.371 | 22,504 | +0.03(+0.59%) |
May 31, 2019 | 4.396 | 4.435 | 4.328 | 4.345 | 16,719 | -0.11(-2.50%) |
May 30, 2019 | 4.448 | 4.550 | 4.413 | 4.456 | 15,974 | -0.03(-0.76%) |
May 29, 2019 | 4.508 | 4.616 | 4.448 | 4.490 | 55,870 | -0.03(-0.76%) |
May 28, 2019 | 4.516 | 4.602 | 4.473 | 4.525 | 30,356 | +0.03(+0.57%) |
May 24, 2019 | 4.542 | 4.687 | 4.448 | 4.499 | 65,590 | +0.02(+0.38%) |
May 23, 2019 | 4.567 | 4.636 | 4.456 | 4.482 | 77,565 | -0.16(-3.51%) |
May 22, 2019 | 4.687 | 4.704 | 4.644 | 4.645 | 37,123 | -0.08(-1.62%) |
May 21, 2019 | 4.687 | 4.764 | 4.687 | 4.721 | 20,984 | +0.01(+0.18%) |
May 20, 2019 | 4.747 | 4.902 | 4.704 | 4.713 | 35,760 | -0.09(-1.87%) |
May 17, 2019 | 4.857 | 4.891 | 4.760 | 4.803 | 17,186 | -0.07(-1.49%) |
May 16, 2019 | 4.892 | 4.978 | 4.858 | 4.875 | 17,307 | -0.04(-0.87%) |
May 15, 2019 | 4.875 | 4.997 | 4.850 | 4.918 | 17,017 | +0.04(+0.88%) |
May 14, 2019 | 4.995 | 4.995 | 4.837 | 4.875 | 23,223 | -0.09(-1.72%) |
May 13, 2019 | 4.918 | 5.004 | 4.918 | 4.961 | 22,790 | +0.02(+0.35%) |
May 10, 2019 | 5.004 | 5.004 | 4.923 | 4.944 | 13,211 | -0.07(-1.34%) |
May 09, 2019 | 5.029 | 5.029 | 5.004 | 5.011 | 15,137 | -0.01(-0.20%) |
May 08, 2019 | 5.012 | 5.175 | 5.004 | 5.021 | 24,657 | -0.02(-0.34%) |
May 07, 2019 | 5.004 | 5.294 | 5.004 | 5.038 | 44,824 | +0.08(+1.55%) |
May 06, 2019 | 4.961 | 5.066 | 4.952 | 4.961 | 32,332 | +0.01(+0.17%) |
May 03, 2019 | 4.868 | 5.042 | 4.868 | 4.952 | 18,782 | +0.08(+1.74%) |
May 02, 2019 | 4.842 | 4.927 | 4.698 | 4.868 | 40,303 | -0.03(-0.52%) |