Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.472 | 4.510 | 4.452 | 4.462 | 787,359 | -0.06(-1.28%) |
Jul 30, 2019 | 4.500 | 4.520 | 4.480 | 4.520 | 414,008 | -0.05(-1.01%) |
Jul 29, 2019 | 4.585 | 4.590 | 4.550 | 4.566 | 877,034 | -0.02(-0.48%) |
Jul 26, 2019 | 4.590 | 4.600 | 4.560 | 4.588 | 647,600 | -0.04(-0.91%) |
Jul 25, 2019 | 4.665 | 4.668 | 4.603 | 4.630 | 164,212 | -0.08(-1.70%) |
Jul 24, 2019 | 4.670 | 4.720 | 4.670 | 4.710 | 83,047 | -0.04(-0.76%) |
Jul 23, 2019 | 4.750 | 4.778 | 4.740 | 4.746 | 235,447 | -0.03(-0.71%) |
Jul 22, 2019 | 4.789 | 4.790 | 4.770 | 4.780 | 94,256 | -0.09(-1.77%) |
Jul 19, 2019 | 4.860 | 4.890 | 4.850 | 4.866 | 52,700 | -0.06(-1.30%) |
Jul 18, 2019 | 4.880 | 4.940 | 4.872 | 4.930 | 112,882 | +0.04(+0.90%) |
Jul 17, 2019 | 4.910 | 4.910 | 4.852 | 4.886 | 187,768 | -0.27(-5.31%) |
Jul 16, 2019 | 5.160 | 5.190 | 5.150 | 5.160 | 88,316 | -0.06(-1.24%) |
Jul 15, 2019 | 5.200 | 5.250 | 5.190 | 5.225 | 502,582 | +0.06(+1.26%) |
Jul 12, 2019 | 5.173 | 5.173 | 5.145 | 5.160 | 52,600 | +0.04(+0.82%) |
Jul 11, 2019 | 5.080 | 5.130 | 5.080 | 5.118 | 107,572 | -0.02(-0.43%) |
Jul 10, 2019 | 5.125 | 5.140 | 5.090 | 5.140 | 149,580 | +0.04(+0.76%) |
Jul 09, 2019 | 5.060 | 5.110 | 5.060 | 5.101 | 49,719 | -0.03(-0.57%) |
Jul 08, 2019 | 5.120 | 5.150 | 5.100 | 5.130 | 211,592 | +0.01(+0.20%) |
Jul 05, 2019 | 5.100 | 5.130 | 5.060 | 5.120 | 118,300 | +0.20(+4.07%) |
Jul 03, 2019 | 4.910 | 4.940 | 4.890 | 4.920 | 28,300 | +0.05(+1.03%) |
Jul 02, 2019 | 4.870 | 4.890 | 4.870 | 4.870 | 84,044 | -0.06(-1.26%) |
Jul 01, 2019 | 4.950 | 4.978 | 4.910 | 4.932 | 85,184 | +0.04(+0.86%) |
Jun 28, 2019 | 4.928 | 4.930 | 4.890 | 4.890 | 130,700 | -0.03(-0.61%) |
Jun 27, 2019 | 4.914 | 4.950 | 4.912 | 4.920 | 51,085 | +0.02(+0.41%) |
Jun 26, 2019 | 4.910 | 4.934 | 4.900 | 4.900 | 89,944 | +0.01(+0.20%) |
Jun 25, 2019 | 4.910 | 4.918 | 4.880 | 4.890 | 139,141 | -0.02(-0.44%) |
Jun 24, 2019 | 4.935 | 4.947 | 4.904 | 4.912 | 167,954 | +0.02(+0.44%) |
Jun 21, 2019 | 4.840 | 4.900 | 4.840 | 4.890 | 85,000 | +0.01(+0.20%) |
Jun 20, 2019 | 4.880 | 4.880 | 4.840 | 4.880 | 256,978 | +0.03(+0.62%) |
Jun 19, 2019 | 4.830 | 4.870 | 4.825 | 4.850 | 77,407 | +0.06(+1.25%) |
Jun 18, 2019 | 4.785 | 4.800 | 4.770 | 4.790 | 651,191 | -0.02(-0.42%) |
Jun 17, 2019 | 4.800 | 4.830 | 4.790 | 4.810 | 202,753 | +0.02(+0.42%) |
Jun 14, 2019 | 4.803 | 4.820 | 4.780 | 4.790 | 532,200 | -0.01(-0.21%) |
Jun 13, 2019 | 4.821 | 4.830 | 4.800 | 4.800 | 170,045 | -0.01(-0.21%) |
Jun 12, 2019 | 4.840 | 4.855 | 4.810 | 4.810 | 176,600 | -0.03(-0.62%) |
Jun 11, 2019 | 4.870 | 4.880 | 4.830 | 4.840 | 1,151,461 | +0.00(+0.00%) |
Jun 10, 2019 | 4.870 | 4.875 | 4.840 | 4.840 | 193,371 | +0.01(+0.21%) |
Jun 07, 2019 | 4.835 | 4.860 | 4.820 | 4.830 | 99,500 | -0.05(-1.11%) |
Jun 06, 2019 | 4.855 | 4.904 | 4.810 | 4.884 | 139,922 | +0.02(+0.33%) |
Jun 05, 2019 | 4.890 | 4.900 | 4.850 | 4.868 | 111,180 | -0.05(-1.06%) |
Jun 04, 2019 | 4.890 | 4.940 | 4.886 | 4.920 | 190,796 | +0.07(+1.44%) |
Jun 03, 2019 | 4.830 | 4.870 | 4.800 | 4.850 | 104,178 | -0.01(-0.21%) |
May 31, 2019 | 4.862 | 4.878 | 4.840 | 4.860 | 106,300 | -0.05(-1.02%) |
May 30, 2019 | 4.980 | 4.980 | 4.900 | 4.910 | 202,821 | +0.01(+0.20%) |
May 29, 2019 | 4.890 | 4.930 | 4.876 | 4.900 | 250,221 | -0.02(-0.41%) |
May 28, 2019 | 4.940 | 4.970 | 4.910 | 4.920 | 169,811 | -0.16(-3.15%) |
May 24, 2019 | 5.060 | 5.100 | 5.050 | 5.080 | 96,600 | +0.08(+1.60%) |
May 23, 2019 | 5.010 | 5.060 | 5.000 | 5.000 | 144,734 | -0.06(-1.19%) |
May 22, 2019 | 5.070 | 5.090 | 5.050 | 5.060 | 87,269 | -0.11(-2.13%) |
May 21, 2019 | 5.165 | 5.190 | 5.150 | 5.170 | 131,651 | +0.01(+0.19%) |
May 20, 2019 | 5.150 | 5.180 | 5.130 | 5.160 | 102,312 | +0.00(+0.00%) |
May 17, 2019 | 5.160 | 5.220 | 5.160 | 5.160 | 64,600 | -0.05(-1.00%) |
May 16, 2019 | 5.190 | 5.250 | 5.190 | 5.212 | 75,684 | -0.03(-0.53%) |
May 15, 2019 | 5.176 | 5.270 | 5.171 | 5.240 | 181,016 | -0.01(-0.19%) |
May 14, 2019 | 5.210 | 5.270 | 5.201 | 5.250 | 115,758 | +0.08(+1.55%) |
May 13, 2019 | 5.192 | 5.220 | 5.170 | 5.170 | 412,360 | -0.07(-1.24%) |
May 10, 2019 | 5.199 | 5.260 | 5.162 | 5.235 | 78,300 | +0.06(+1.06%) |
May 09, 2019 | 5.160 | 5.220 | 5.150 | 5.180 | 103,434 | -0.09(-1.75%) |
May 08, 2019 | 5.260 | 5.300 | 5.232 | 5.272 | 256,442 | +0.02(+0.29%) |
May 07, 2019 | 5.290 | 5.290 | 5.230 | 5.257 | 53,165 | -0.13(-2.47%) |
May 06, 2019 | 5.310 | 5.430 | 5.310 | 5.390 | 76,709 | -0.03(-0.55%) |
May 03, 2019 | 5.400 | 5.460 | 5.400 | 5.420 | 65,500 | +0.01(+0.18%) |
May 02, 2019 | 5.418 | 5.431 | 5.380 | 5.410 | 290,938 | +0.01(+0.19%) |