Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.930 | 4.990 | 4.900 | 4.940 | 219,796 | -0.02(-0.40%) |
Jul 30, 2019 | 4.950 | 5.020 | 4.900 | 4.960 | 257,539 | +0.05(+1.02%) |
Jul 29, 2019 | 5.000 | 5.000 | 4.900 | 4.910 | 300,586 | -0.02(-0.41%) |
Jul 26, 2019 | 4.970 | 4.980 | 4.920 | 4.930 | 233,900 | -0.04(-0.80%) |
Jul 25, 2019 | 4.950 | 5.070 | 4.940 | 4.970 | 223,774 | +0.02(+0.40%) |
Jul 24, 2019 | 4.950 | 5.000 | 4.920 | 4.950 | 1,372,812 | -0.22(-4.26%) |
Jul 23, 2019 | 5.140 | 5.290 | 5.140 | 5.170 | 151,252 | +0.03(+0.58%) |
Jul 22, 2019 | 5.270 | 5.290 | 5.100 | 5.140 | 245,835 | -0.15(-2.84%) |
Jul 19, 2019 | 5.420 | 5.640 | 5.290 | 5.290 | 180,600 | -0.31(-5.54%) |
Jul 18, 2019 | 5.700 | 5.700 | 5.450 | 5.600 | 156,963 | +0.05(+0.90%) |
Jul 17, 2019 | 5.480 | 5.690 | 5.477 | 5.550 | 191,661 | +0.05(+1.00%) |
Jul 16, 2019 | 5.410 | 5.540 | 5.350 | 5.495 | 279,241 | +0.09(+1.76%) |
Jul 15, 2019 | 5.280 | 5.400 | 5.260 | 5.400 | 348,793 | +0.16(+3.05%) |
Jul 12, 2019 | 5.210 | 5.280 | 5.182 | 5.240 | 111,200 | +0.03(+0.58%) |
Jul 11, 2019 | 5.300 | 5.320 | 5.160 | 5.210 | 113,156 | -0.08(-1.51%) |
Jul 10, 2019 | 5.310 | 5.350 | 5.230 | 5.290 | 184,746 | -0.01(-0.19%) |
Jul 09, 2019 | 5.150 | 5.320 | 5.140 | 5.300 | 306,296 | +0.21(+4.13%) |
Jul 08, 2019 | 5.150 | 5.160 | 5.050 | 5.090 | 123,726 | -0.04(-0.78%) |
Jul 05, 2019 | 5.140 | 5.250 | 5.060 | 5.130 | 105,200 | +0.02(+0.39%) |
Jul 03, 2019 | 5.060 | 5.140 | 5.050 | 5.110 | 45,700 | +0.06(+1.19%) |
Jul 02, 2019 | 5.120 | 5.140 | 5.020 | 5.050 | 70,391 | -0.05(-0.98%) |
Jul 01, 2019 | 5.280 | 5.300 | 5.020 | 5.100 | 247,603 | -0.21(-3.95%) |
Jun 28, 2019 | 5.340 | 5.480 | 5.250 | 5.310 | 105,400 | -0.02(-0.38%) |
Jun 27, 2019 | 5.290 | 5.350 | 5.190 | 5.330 | 137,676 | +0.10(+1.91%) |
Jun 26, 2019 | 5.260 | 5.330 | 5.180 | 5.230 | 49,417 | -0.01(-0.19%) |
Jun 25, 2019 | 5.170 | 5.380 | 5.170 | 5.240 | 75,024 | +0.09(+1.75%) |
Jun 24, 2019 | 5.520 | 5.570 | 5.150 | 5.150 | 209,351 | -0.37(-6.70%) |
Jun 21, 2019 | 5.180 | 5.530 | 5.150 | 5.520 | 221,700 | +0.32(+6.15%) |
Jun 20, 2019 | 5.200 | 5.380 | 5.160 | 5.200 | 99,813 | -0.06(-1.14%) |
Jun 19, 2019 | 5.310 | 5.430 | 5.210 | 5.260 | 64,814 | -0.05(-0.94%) |
Jun 18, 2019 | 5.330 | 5.385 | 5.260 | 5.310 | 67,601 | -0.01(-0.19%) |
Jun 17, 2019 | 5.400 | 5.440 | 5.260 | 5.320 | 144,056 | -0.08(-1.48%) |
Jun 14, 2019 | 5.290 | 5.400 | 5.213 | 5.400 | 60,000 | +0.11(+2.08%) |
Jun 13, 2019 | 5.370 | 5.390 | 5.250 | 5.290 | 50,970 | -0.03(-0.56%) |
Jun 12, 2019 | 5.110 | 5.380 | 5.020 | 5.320 | 161,070 | +0.16(+3.10%) |
Jun 11, 2019 | 5.370 | 5.370 | 5.130 | 5.160 | 153,786 | -0.21(-3.91%) |
Jun 10, 2019 | 5.210 | 5.640 | 5.200 | 5.370 | 266,250 | +0.17(+3.27%) |
Jun 07, 2019 | 5.250 | 5.340 | 5.130 | 5.200 | 131,200 | +0.01(+0.19%) |
Jun 06, 2019 | 5.090 | 5.275 | 4.991 | 5.190 | 115,845 | +0.10(+1.96%) |
Jun 05, 2019 | 4.940 | 5.090 | 4.940 | 5.090 | 135,481 | +0.15(+3.04%) |
Jun 04, 2019 | 4.890 | 5.110 | 4.890 | 4.940 | 151,954 | +0.05(+1.02%) |
Jun 03, 2019 | 4.880 | 4.950 | 4.840 | 4.890 | 65,832 | +0.02(+0.41%) |
May 31, 2019 | 4.970 | 5.000 | 4.820 | 4.870 | 144,400 | -0.05(-1.02%) |
May 30, 2019 | 4.900 | 5.000 | 4.830 | 4.920 | 99,056 | +0.06(+1.23%) |
May 29, 2019 | 4.860 | 4.890 | 4.780 | 4.860 | 145,883 | +0.02(+0.41%) |
May 28, 2019 | 4.820 | 4.900 | 4.790 | 4.840 | 133,858 | +0.00(+0.00%) |
May 24, 2019 | 4.870 | 4.870 | 4.780 | 4.840 | 72,100 | -0.02(-0.41%) |
May 23, 2019 | 4.870 | 4.890 | 4.690 | 4.860 | 91,378 | +0.01(+0.21%) |
May 22, 2019 | 4.730 | 4.850 | 4.690 | 4.850 | 91,588 | +0.08(+1.68%) |
May 21, 2019 | 4.770 | 4.940 | 4.680 | 4.770 | 116,662 | -0.01(-0.21%) |
May 20, 2019 | 4.750 | 4.950 | 4.650 | 4.780 | 125,551 | +0.04(+0.84%) |
May 17, 2019 | 4.670 | 4.780 | 4.600 | 4.740 | 101,500 | +0.07(+1.50%) |
May 16, 2019 | 4.630 | 4.680 | 4.590 | 4.670 | 56,955 | +0.03(+0.65%) |
May 15, 2019 | 4.660 | 4.680 | 4.560 | 4.640 | 91,739 | -0.02(-0.43%) |
May 14, 2019 | 4.650 | 4.740 | 4.560 | 4.660 | 104,748 | +0.05(+1.08%) |
May 13, 2019 | 4.500 | 4.650 | 4.500 | 4.610 | 90,372 | +0.09(+1.99%) |
May 10, 2019 | 4.520 | 4.590 | 4.430 | 4.520 | 150,600 | -0.04(-0.88%) |
May 09, 2019 | 4.420 | 4.640 | 4.410 | 4.560 | 122,791 | +0.14(+3.17%) |
May 08, 2019 | 4.440 | 4.500 | 4.410 | 4.420 | 42,745 | -0.01(-0.23%) |
May 07, 2019 | 4.410 | 4.460 | 4.410 | 4.430 | 113,613 | +0.01(+0.23%) |
May 06, 2019 | 4.400 | 4.440 | 4.360 | 4.420 | 122,716 | +0.01(+0.23%) |
May 03, 2019 | 4.440 | 4.450 | 4.400 | 4.410 | 192,000 | -0.05(-1.12%) |
May 02, 2019 | 4.530 | 4.560 | 4.400 | 4.460 | 233,143 | -0.09(-1.98%) |