Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.370 | 4.640 | 4.280 | 4.490 | 623,853 | +0.14(+3.22%) |
Jul 30, 2019 | 4.250 | 4.500 | 4.215 | 4.350 | 326,750 | +0.08(+1.87%) |
Jul 29, 2019 | 4.200 | 4.320 | 4.160 | 4.270 | 297,663 | +0.01(+0.23%) |
Jul 26, 2019 | 4.140 | 4.290 | 4.120 | 4.260 | 177,400 | +0.15(+3.65%) |
Jul 25, 2019 | 4.160 | 4.300 | 4.100 | 4.110 | 183,829 | -0.04(-0.96%) |
Jul 24, 2019 | 4.160 | 4.234 | 4.140 | 4.150 | 119,697 | -0.01(-0.24%) |
Jul 23, 2019 | 4.180 | 4.210 | 4.130 | 4.160 | 113,543 | +0.01(+0.24%) |
Jul 22, 2019 | 4.290 | 4.310 | 4.140 | 4.150 | 252,562 | -0.11(-2.58%) |
Jul 19, 2019 | 4.330 | 4.360 | 4.250 | 4.260 | 181,400 | -0.10(-2.29%) |
Jul 18, 2019 | 4.460 | 4.460 | 4.320 | 4.360 | 137,765 | -0.10(-2.24%) |
Jul 17, 2019 | 4.530 | 4.560 | 4.430 | 4.460 | 302,982 | -0.05(-1.11%) |
Jul 16, 2019 | 4.350 | 4.560 | 4.320 | 4.510 | 165,920 | +0.14(+3.20%) |
Jul 15, 2019 | 4.580 | 4.580 | 4.310 | 4.370 | 210,590 | -0.18(-3.96%) |
Jul 12, 2019 | 4.400 | 4.570 | 4.390 | 4.550 | 234,600 | +0.15(+3.41%) |
Jul 11, 2019 | 4.200 | 4.570 | 4.190 | 4.400 | 334,855 | +0.23(+5.52%) |
Jul 10, 2019 | 4.170 | 4.240 | 4.100 | 4.170 | 116,875 | +0.00(+0.00%) |
Jul 09, 2019 | 4.200 | 4.210 | 4.100 | 4.170 | 141,307 | -0.03(-0.71%) |
Jul 08, 2019 | 4.200 | 4.280 | 4.140 | 4.200 | 162,191 | +0.01(+0.24%) |
Jul 05, 2019 | 4.280 | 4.301 | 4.080 | 4.190 | 227,600 | -0.15(-3.46%) |
Jul 03, 2019 | 4.040 | 4.370 | 4.040 | 4.340 | 304,900 | +0.35(+8.77%) |
Jul 02, 2019 | 3.940 | 4.030 | 3.895 | 3.990 | 187,868 | +0.06(+1.53%) |
Jul 01, 2019 | 3.860 | 4.000 | 3.860 | 3.930 | 225,449 | +0.15(+3.97%) |
Jun 28, 2019 | 3.700 | 3.950 | 3.700 | 3.780 | 1,915,700 | +0.07(+1.89%) |
Jun 27, 2019 | 3.750 | 3.830 | 3.680 | 3.710 | 200,053 | -0.04(-1.07%) |
Jun 26, 2019 | 3.720 | 3.845 | 3.690 | 3.750 | 157,272 | +0.05(+1.35%) |
Jun 25, 2019 | 3.720 | 3.730 | 3.650 | 3.700 | 182,446 | -0.02(-0.54%) |
Jun 24, 2019 | 3.820 | 3.900 | 3.670 | 3.720 | 189,912 | -0.09(-2.36%) |
Jun 21, 2019 | 3.750 | 3.860 | 3.720 | 3.810 | 267,400 | +0.06(+1.60%) |
Jun 20, 2019 | 3.780 | 3.810 | 3.570 | 3.750 | 209,679 | -0.01(-0.27%) |
Jun 19, 2019 | 3.830 | 3.840 | 3.690 | 3.760 | 147,220 | -0.09(-2.34%) |
Jun 18, 2019 | 3.760 | 3.860 | 3.750 | 3.850 | 324,216 | +0.09(+2.39%) |
Jun 17, 2019 | 3.750 | 3.800 | 3.700 | 3.760 | 291,554 | +0.01(+0.27%) |
Jun 14, 2019 | 3.640 | 3.810 | 3.610 | 3.750 | 277,500 | +0.11(+3.02%) |
Jun 13, 2019 | 3.560 | 3.680 | 3.490 | 3.640 | 388,254 | +0.15(+4.30%) |
Jun 12, 2019 | 3.570 | 3.580 | 3.455 | 3.490 | 180,727 | -0.06(-1.69%) |
Jun 11, 2019 | 3.640 | 3.640 | 3.490 | 3.550 | 203,990 | -0.06(-1.66%) |
Jun 10, 2019 | 3.500 | 3.680 | 3.500 | 3.610 | 286,397 | +0.12(+3.44%) |
Jun 07, 2019 | 3.600 | 3.650 | 3.470 | 3.490 | 182,100 | -0.10(-2.79%) |
Jun 06, 2019 | 3.580 | 3.626 | 3.510 | 3.590 | 256,034 | +0.01(+0.28%) |
Jun 05, 2019 | 3.730 | 3.770 | 3.550 | 3.580 | 333,042 | -0.14(-3.76%) |
Jun 04, 2019 | 3.750 | 3.860 | 3.690 | 3.720 | 228,838 | +0.03(+0.81%) |
Jun 03, 2019 | 3.630 | 3.750 | 3.590 | 3.690 | 912,894 | +0.01(+0.27%) |
May 31, 2019 | 3.720 | 3.820 | 3.650 | 3.680 | 407,900 | -0.18(-4.66%) |
May 30, 2019 | 3.770 | 3.980 | 3.410 | 3.860 | 757,831 | -0.06(-1.53%) |
May 29, 2019 | 4.070 | 4.070 | 3.910 | 3.920 | 365,635 | -0.15(-3.69%) |
May 28, 2019 | 4.120 | 4.180 | 4.030 | 4.070 | 151,786 | -0.06(-1.45%) |
May 24, 2019 | 3.980 | 4.162 | 3.900 | 4.130 | 182,200 | +0.17(+4.29%) |
May 23, 2019 | 4.020 | 4.070 | 3.940 | 3.960 | 192,987 | -0.08(-1.98%) |
May 22, 2019 | 4.210 | 4.210 | 3.970 | 4.040 | 235,515 | -0.20(-4.72%) |
May 21, 2019 | 4.060 | 4.260 | 4.050 | 4.240 | 225,815 | +0.18(+4.43%) |
May 20, 2019 | 4.010 | 4.068 | 3.930 | 4.060 | 238,585 | +0.01(+0.25%) |
May 17, 2019 | 4.100 | 4.200 | 4.010 | 4.050 | 158,300 | -0.06(-1.46%) |
May 16, 2019 | 4.230 | 4.270 | 4.080 | 4.110 | 145,697 | -0.15(-3.52%) |
May 15, 2019 | 4.200 | 4.300 | 4.080 | 4.260 | 205,295 | +0.05(+1.19%) |
May 14, 2019 | 4.250 | 4.260 | 4.110 | 4.210 | 161,561 | -0.01(-0.24%) |
May 13, 2019 | 4.370 | 4.370 | 4.160 | 4.220 | 233,450 | -0.19(-4.31%) |
May 10, 2019 | 4.350 | 4.440 | 4.210 | 4.410 | 234,800 | +0.04(+0.92%) |
May 09, 2019 | 4.330 | 4.460 | 4.270 | 4.370 | 142,545 | +0.03(+0.69%) |
May 08, 2019 | 4.300 | 4.360 | 4.260 | 4.340 | 172,655 | +0.02(+0.46%) |
May 07, 2019 | 4.420 | 4.450 | 4.290 | 4.320 | 255,376 | -0.10(-2.26%) |
May 06, 2019 | 4.520 | 4.530 | 4.380 | 4.420 | 175,747 | -0.12(-2.64%) |
May 03, 2019 | 4.430 | 4.580 | 4.430 | 4.540 | 261,900 | +0.13(+2.95%) |
May 02, 2019 | 4.390 | 4.490 | 4.340 | 4.410 | 130,090 | +0.02(+0.46%) |