Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.455 | 4.835 | 4.402 | 4.502 | 38,320 | +0.09(+2.16%) |
Jul 30, 2019 | 4.278 | 4.455 | 4.275 | 4.407 | 34,837 | +0.14(+3.34%) |
Jul 29, 2019 | 4.284 | 4.455 | 4.265 | 4.265 | 2,853 | -0.04(-0.88%) |
Jul 26, 2019 | 4.255 | 4.364 | 4.208 | 4.303 | 16,108 | +0.09(+2.03%) |
Jul 25, 2019 | 4.066 | 4.313 | 4.065 | 4.217 | 37,564 | +0.17(+4.23%) |
Jul 24, 2019 | 4.217 | 4.217 | 4.046 | 4.046 | 8,063 | -0.23(-5.33%) |
Jul 23, 2019 | 4.255 | 4.369 | 4.179 | 4.274 | 19,173 | +0.02(+0.45%) |
Jul 22, 2019 | 4.208 | 4.388 | 4.208 | 4.255 | 5,668 | +0.06(+1.36%) |
Jul 19, 2019 | 4.312 | 4.312 | 4.198 | 4.198 | 2,105 | -0.10(-2.43%) |
Jul 18, 2019 | 4.217 | 4.312 | 4.012 | 4.303 | 20,236 | +0.07(+1.57%) |
Jul 17, 2019 | 4.189 | 4.455 | 4.037 | 4.236 | 13,516 | +0.01(+0.22%) |
Jul 16, 2019 | 4.198 | 4.445 | 4.198 | 4.227 | 9,570 | +0.05(+1.14%) |
Jul 15, 2019 | 4.559 | 4.597 | 4.179 | 4.179 | 29,260 | -0.49(-10.57%) |
Jul 12, 2019 | 4.417 | 4.730 | 4.315 | 4.673 | 55,062 | +0.23(+5.13%) |
Jul 11, 2019 | 4.417 | 4.483 | 4.316 | 4.445 | 53,386 | +0.07(+1.52%) |
Jul 10, 2019 | 4.331 | 4.502 | 4.132 | 4.379 | 73,969 | +0.10(+2.44%) |
Jul 09, 2019 | 4.179 | 4.483 | 4.084 | 4.274 | 344,250 | +0.13(+3.21%) |
Jul 08, 2019 | 3.999 | 4.426 | 3.941 | 4.141 | 53,236 | +0.25(+6.34%) |
Jul 05, 2019 | 4.179 | 4.179 | 3.894 | 3.894 | 20,951 | -0.28(-6.61%) |
Jul 03, 2019 | 4.198 | 4.208 | 4.122 | 4.170 | 5,790 | -0.09(-2.01%) |
Jul 02, 2019 | 4.426 | 4.426 | 4.084 | 4.255 | 19,302 | -0.21(-4.68%) |
Jul 01, 2019 | 4.464 | 4.683 | 4.179 | 4.464 | 40,922 | +0.00(+0.00%) |
Jun 28, 2019 | 4.179 | 4.464 | 4.179 | 4.464 | 12,423 | +0.31(+7.55%) |
Jun 27, 2019 | 4.160 | 4.179 | 4.037 | 4.151 | 484,673 | +0.01(+0.23%) |
Jun 26, 2019 | 4.008 | 4.246 | 3.989 | 4.141 | 43,781 | +0.23(+5.82%) |
Jun 25, 2019 | 4.103 | 4.208 | 3.856 | 3.913 | 59,123 | -0.29(-7.00%) |
Jun 24, 2019 | 4.284 | 4.284 | 3.476 | 4.208 | 470,692 | +0.15(+3.75%) |
Jun 21, 2019 | 4.141 | 4.303 | 4.046 | 4.056 | 43,376 | -0.16(-3.83%) |
Jun 20, 2019 | 4.284 | 4.316 | 3.989 | 4.217 | 14,748 | -0.06(-1.33%) |
Jun 19, 2019 | 4.274 | 4.493 | 4.274 | 4.274 | 10,116 | +0.10(+2.51%) |
Jun 18, 2019 | 4.160 | 4.474 | 4.160 | 4.170 | 25,051 | +0.03(+0.69%) |
Jun 17, 2019 | 4.255 | 4.426 | 4.141 | 4.141 | 26,689 | -0.06(-1.36%) |
Jun 14, 2019 | 4.293 | 4.559 | 4.198 | 4.198 | 14,213 | -0.20(-4.61%) |
Jun 13, 2019 | 4.369 | 4.521 | 4.369 | 4.401 | 2,825 | +0.02(+0.51%) |
Jun 12, 2019 | 4.322 | 4.659 | 4.084 | 4.379 | 35,485 | -0.08(-1.71%) |
Jun 11, 2019 | 4.683 | 4.683 | 4.331 | 4.455 | 49,461 | -0.23(-4.87%) |
Jun 10, 2019 | 4.464 | 4.683 | 4.464 | 4.683 | 9,639 | +0.22(+4.89%) |
Jun 07, 2019 | 4.521 | 4.588 | 4.293 | 4.464 | 12,212 | -0.06(-1.26%) |
Jun 06, 2019 | 4.597 | 4.597 | 4.426 | 4.521 | 10,886 | -0.17(-3.64%) |
Jun 05, 2019 | 4.597 | 4.697 | 4.360 | 4.692 | 29,077 | +0.12(+2.70%) |
Jun 04, 2019 | 4.654 | 4.819 | 4.569 | 4.569 | 5,766 | -0.09(-1.84%) |
Jun 03, 2019 | 4.531 | 4.978 | 4.512 | 4.654 | 17,212 | +0.25(+5.60%) |
May 31, 2019 | 5.110 | 5.500 | 4.407 | 4.407 | 26,846 | -0.64(-12.62%) |
May 30, 2019 | 5.091 | 5.224 | 4.915 | 5.044 | 18,357 | -0.04(-0.75%) |
May 29, 2019 | 5.870 | 5.870 | 5.082 | 5.082 | 21,739 | -0.95(-15.75%) |
May 28, 2019 | 4.483 | 6.031 | 4.483 | 6.031 | 62,762 | +1.61(+36.27%) |
May 24, 2019 | 4.296 | 4.436 | 4.296 | 4.426 | 1,895 | -0.04(-0.85%) |
May 23, 2019 | 4.493 | 4.588 | 4.464 | 4.464 | 7,249 | +0.03(+0.64%) |
May 22, 2019 | 4.607 | 4.635 | 4.436 | 4.436 | 8,373 | -0.17(-3.71%) |
May 21, 2019 | 4.578 | 4.901 | 4.148 | 4.607 | 12,829 | +0.04(+0.83%) |
May 20, 2019 | 4.664 | 4.752 | 4.493 | 4.569 | 8,837 | -0.13(-2.83%) |
May 17, 2019 | 4.787 | 4.810 | 4.654 | 4.702 | 9,580 | -0.23(-4.62%) |
May 16, 2019 | 4.616 | 4.930 | 4.255 | 4.930 | 11,977 | +0.25(+5.27%) |
May 15, 2019 | 4.626 | 4.685 | 4.626 | 4.683 | 2,839 | +0.05(+1.02%) |
May 14, 2019 | 4.493 | 4.635 | 4.493 | 4.635 | 5,350 | +0.09(+2.09%) |
May 13, 2019 | 4.474 | 4.578 | 4.103 | 4.540 | 32,833 | -0.02(-0.42%) |
May 10, 2019 | 4.825 | 4.887 | 4.559 | 4.559 | 21,477 | -0.46(-9.09%) |
May 09, 2019 | 4.996 | 5.015 | 4.749 | 5.015 | 15,816 | -0.02(-0.38%) |
May 08, 2019 | 4.939 | 5.196 | 4.939 | 5.034 | 27,339 | +0.10(+2.12%) |
May 07, 2019 | 5.091 | 5.101 | 4.930 | 4.930 | 3,887 | -0.20(-3.89%) |
May 06, 2019 | 5.414 | 5.414 | 5.129 | 5.129 | 17,092 | -0.27(-4.93%) |
May 03, 2019 | 5.348 | 5.443 | 5.010 | 5.395 | 3,790 | +0.16(+3.09%) |
May 02, 2019 | 5.310 | 5.454 | 5.191 | 5.234 | 6,468 | -0.17(-3.16%) |