Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.000 | 4.020 | 3.750 | 3.760 | 27,405 | -0.17(-4.33%) |
Jul 30, 2019 | 3.900 | 3.950 | 3.900 | 3.930 | 5,390 | +0.03(+0.77%) |
Jul 29, 2019 | 3.930 | 3.960 | 3.900 | 3.900 | 7,462 | +0.00(+0.00%) |
Jul 26, 2019 | 3.910 | 4.050 | 3.900 | 3.900 | 10,000 | -0.05(-1.27%) |
Jul 25, 2019 | 3.900 | 3.950 | 3.900 | 3.950 | 9,796 | +0.01(+0.25%) |
Jul 24, 2019 | 3.910 | 3.950 | 3.910 | 3.940 | 7,371 | -0.01(-0.25%) |
Jul 23, 2019 | 3.920 | 4.020 | 3.910 | 3.950 | 10,849 | +0.02(+0.51%) |
Jul 22, 2019 | 3.900 | 3.950 | 3.900 | 3.930 | 6,137 | +0.01(+0.26%) |
Jul 19, 2019 | 3.950 | 3.970 | 3.900 | 3.920 | 2,000 | +0.02(+0.48%) |
Jul 18, 2019 | 4.000 | 4.000 | 3.901 | 3.901 | 462 | +0.00(+0.03%) |
Jul 17, 2019 | 3.942 | 3.942 | 3.900 | 3.900 | 5,839 | -0.05(-1.17%) |
Jul 16, 2019 | 3.951 | 3.970 | 3.925 | 3.946 | 1,785 | -0.00(-0.10%) |
Jul 15, 2019 | 3.900 | 4.019 | 3.900 | 3.950 | 3,459 | +0.05(+1.28%) |
Jul 12, 2019 | 3.940 | 4.040 | 3.900 | 3.900 | 5,300 | +0.00(+0.00%) |
Jul 11, 2019 | 3.900 | 3.900 | 3.707 | 3.900 | 15,532 | +0.19(+5.12%) |
Jul 10, 2019 | 3.850 | 3.850 | 3.710 | 3.710 | 1,427 | -0.21(-5.35%) |
Jul 09, 2019 | 3.971 | 3.971 | 3.840 | 3.920 | 5,775 | +0.07(+1.81%) |
Jul 08, 2019 | 4.071 | 4.071 | 3.829 | 3.850 | 5,014 | -0.04(-1.03%) |
Jul 05, 2019 | 3.930 | 3.930 | 3.820 | 3.890 | 700 | -0.13(-3.23%) |
Jul 03, 2019 | 4.030 | 4.030 | 4.020 | 4.020 | 500 | +0.10(+2.68%) |
Jul 02, 2019 | 4.110 | 4.110 | 3.779 | 3.915 | 21,249 | -0.35(-8.31%) |
Jul 01, 2019 | 4.080 | 4.310 | 3.900 | 4.270 | 3,475 | +0.15(+3.64%) |
Jun 28, 2019 | 3.800 | 4.120 | 3.800 | 4.120 | 12,100 | +0.14(+3.52%) |
Jun 27, 2019 | 3.713 | 4.000 | 3.713 | 3.980 | 6,559 | +0.00(+0.00%) |
Jun 26, 2019 | 3.800 | 3.980 | 3.800 | 3.980 | 8,702 | -0.01(-0.25%) |
Jun 25, 2019 | 4.050 | 4.240 | 3.840 | 3.990 | 13,838 | -0.07(-1.72%) |
Jun 24, 2019 | 3.990 | 4.250 | 3.760 | 4.060 | 21,792 | +0.11(+2.78%) |
Jun 21, 2019 | 3.800 | 3.950 | 3.720 | 3.950 | 10,100 | +0.15(+3.95%) |
Jun 20, 2019 | 3.940 | 3.950 | 3.668 | 3.800 | 15,125 | -0.03(-0.78%) |
Jun 19, 2019 | 3.700 | 3.920 | 3.700 | 3.830 | 5,643 | +0.12(+3.23%) |
Jun 18, 2019 | 3.840 | 3.910 | 3.663 | 3.710 | 3,653 | -0.01(-0.27%) |
Jun 17, 2019 | 3.610 | 3.940 | 3.610 | 3.720 | 11,125 | +0.12(+3.33%) |
Jun 14, 2019 | 3.740 | 3.740 | 3.420 | 3.600 | 29,100 | -0.06(-1.64%) |
Jun 13, 2019 | 3.760 | 3.840 | 3.520 | 3.660 | 19,123 | -0.18(-4.67%) |
Jun 12, 2019 | 3.780 | 3.990 | 3.441 | 3.839 | 37,132 | +0.03(+0.77%) |
Jun 11, 2019 | 3.870 | 3.920 | 3.800 | 3.810 | 7,104 | -0.09(-2.31%) |
Jun 10, 2019 | 3.810 | 4.206 | 3.780 | 3.900 | 46,880 | +0.12(+3.17%) |
Jun 07, 2019 | 3.860 | 3.990 | 3.680 | 3.780 | 32,100 | -0.10(-2.60%) |
Jun 06, 2019 | 4.030 | 4.251 | 3.840 | 3.881 | 19,421 | -0.37(-8.73%) |
Jun 05, 2019 | 4.050 | 4.252 | 3.860 | 4.252 | 95,420 | +0.17(+4.21%) |
Jun 04, 2019 | 4.180 | 4.180 | 4.070 | 4.080 | 10,076 | -0.10(-2.39%) |
Jun 03, 2019 | 4.320 | 4.320 | 4.050 | 4.180 | 35,115 | -0.02(-0.48%) |
May 31, 2019 | 4.400 | 4.450 | 4.162 | 4.200 | 10,400 | -0.28(-6.25%) |
May 30, 2019 | 4.490 | 4.570 | 4.450 | 4.480 | 4,819 | -0.03(-0.67%) |
May 29, 2019 | 4.620 | 4.640 | 4.510 | 4.510 | 8,600 | -0.14(-3.01%) |
May 28, 2019 | 4.650 | 4.720 | 4.640 | 4.650 | 3,771 | -0.03(-0.64%) |
May 24, 2019 | 4.768 | 4.768 | 4.655 | 4.680 | 1,700 | -0.00(-0.07%) |
May 23, 2019 | 4.650 | 4.689 | 4.601 | 4.683 | 6,361 | -0.08(-1.62%) |
May 22, 2019 | 4.870 | 4.890 | 4.700 | 4.760 | 7,062 | -0.12(-2.46%) |
May 21, 2019 | 4.710 | 4.927 | 4.710 | 4.880 | 2,150 | +0.28(+6.09%) |
May 20, 2019 | 4.810 | 4.949 | 4.600 | 4.600 | 7,209 | -0.16(-3.36%) |
May 17, 2019 | 4.730 | 4.910 | 4.730 | 4.760 | 3,000 | +0.00(+0.00%) |
May 16, 2019 | 4.660 | 4.827 | 4.660 | 4.760 | 2,878 | +0.06(+1.28%) |
May 15, 2019 | 4.690 | 4.720 | 4.683 | 4.700 | 1,732 | +0.02(+0.43%) |
May 14, 2019 | 4.650 | 4.700 | 4.643 | 4.680 | 5,808 | +0.03(+0.65%) |
May 13, 2019 | 4.650 | 4.720 | 4.650 | 4.650 | 6,106 | -0.02(-0.42%) |
May 10, 2019 | 4.690 | 4.760 | 4.670 | 4.670 | 2,800 | -0.10(-2.10%) |
May 09, 2019 | 4.670 | 4.770 | 4.670 | 4.770 | 824 | +0.00(+0.00%) |
May 08, 2019 | 4.760 | 4.770 | 4.660 | 4.770 | 12,812 | -0.01(-0.21%) |
May 07, 2019 | 4.710 | 4.780 | 4.700 | 4.780 | 1,551 | +0.07(+1.49%) |
May 06, 2019 | 4.710 | 4.830 | 4.710 | 4.710 | 6,811 | +0.00(+0.00%) |
May 03, 2019 | 4.820 | 4.860 | 4.710 | 4.710 | 2,400 | +0.04(+0.86%) |
May 02, 2019 | 4.810 | 4.955 | 4.670 | 4.670 | 10,950 | -0.09(-1.89%) |