Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.710 | 4.790 | 4.588 | 4.660 | 11,813 | +0.01(+0.22%) |
Jul 30, 2019 | 4.470 | 4.650 | 4.400 | 4.650 | 25,610 | +0.14(+3.10%) |
Jul 29, 2019 | 4.570 | 4.650 | 4.510 | 4.510 | 6,209 | -0.08(-1.74%) |
Jul 26, 2019 | 4.640 | 4.640 | 4.420 | 4.590 | 5,700 | +0.04(+0.88%) |
Jul 25, 2019 | 4.620 | 4.650 | 4.343 | 4.550 | 4,642 | -0.08(-1.73%) |
Jul 24, 2019 | 4.420 | 4.630 | 4.420 | 4.630 | 5,596 | -0.01(-0.22%) |
Jul 23, 2019 | 4.340 | 4.640 | 4.310 | 4.640 | 8,088 | +0.27(+6.18%) |
Jul 22, 2019 | 4.370 | 4.608 | 4.250 | 4.370 | 14,783 | +0.05(+1.16%) |
Jul 19, 2019 | 4.700 | 4.700 | 4.320 | 4.320 | 12,900 | -0.34(-7.30%) |
Jul 18, 2019 | 4.650 | 4.661 | 4.520 | 4.660 | 12,261 | +0.01(+0.22%) |
Jul 17, 2019 | 4.600 | 4.690 | 4.500 | 4.650 | 22,764 | +0.06(+1.31%) |
Jul 16, 2019 | 4.250 | 4.650 | 4.250 | 4.590 | 95,541 | +0.33(+7.75%) |
Jul 15, 2019 | 4.220 | 4.279 | 4.220 | 4.260 | 17,712 | +0.08(+1.91%) |
Jul 12, 2019 | 4.340 | 4.340 | 4.180 | 4.180 | 8,400 | -0.10(-2.34%) |
Jul 11, 2019 | 4.390 | 4.390 | 4.180 | 4.280 | 18,595 | -0.11(-2.51%) |
Jul 10, 2019 | 4.260 | 4.460 | 4.260 | 4.390 | 4,428 | +0.11(+2.57%) |
Jul 09, 2019 | 4.270 | 4.300 | 4.180 | 4.280 | 7,039 | -0.10(-2.28%) |
Jul 08, 2019 | 4.150 | 4.380 | 4.140 | 4.380 | 3,262 | +0.15(+3.55%) |
Jul 05, 2019 | 4.400 | 4.410 | 4.200 | 4.230 | 10,600 | +0.01(+0.24%) |
Jul 03, 2019 | 4.230 | 4.460 | 4.210 | 4.220 | 3,200 | +0.02(+0.48%) |
Jul 02, 2019 | 4.340 | 4.390 | 4.200 | 4.200 | 7,032 | -0.05(-1.18%) |
Jul 01, 2019 | 4.570 | 4.570 | 4.220 | 4.250 | 30,218 | -0.20(-4.49%) |
Jun 28, 2019 | 4.300 | 4.570 | 4.300 | 4.450 | 65,100 | +0.10(+2.30%) |
Jun 27, 2019 | 4.450 | 4.570 | 4.250 | 4.350 | 53,616 | -0.05(-1.14%) |
Jun 26, 2019 | 4.270 | 4.560 | 4.220 | 4.400 | 44,832 | +0.13(+3.04%) |
Jun 25, 2019 | 4.330 | 4.390 | 4.270 | 4.270 | 13,658 | -0.06(-1.39%) |
Jun 24, 2019 | 4.500 | 4.620 | 4.300 | 4.330 | 49,397 | -0.17(-3.78%) |
Jun 21, 2019 | 4.050 | 4.500 | 4.050 | 4.500 | 44,200 | +0.39(+9.49%) |
Jun 20, 2019 | 4.080 | 4.130 | 4.010 | 4.110 | 4,709 | +0.03(+0.74%) |
Jun 19, 2019 | 4.210 | 4.300 | 4.080 | 4.080 | 35,264 | -0.16(-3.77%) |
Jun 18, 2019 | 4.400 | 4.440 | 4.220 | 4.240 | 34,240 | -0.09(-2.08%) |
Jun 17, 2019 | 4.600 | 4.600 | 4.090 | 4.330 | 158,010 | +0.04(+0.93%) |
Jun 14, 2019 | 4.210 | 4.300 | 4.210 | 4.290 | 7,700 | -0.08(-1.83%) |
Jun 13, 2019 | 4.290 | 4.600 | 4.172 | 4.370 | 135,067 | +0.13(+3.07%) |
Jun 12, 2019 | 4.187 | 4.270 | 4.104 | 4.240 | 9,681 | +0.15(+3.67%) |
Jun 11, 2019 | 4.150 | 4.250 | 3.920 | 4.090 | 9,643 | -0.06(-1.45%) |
Jun 10, 2019 | 4.140 | 4.150 | 4.030 | 4.150 | 11,110 | +0.14(+3.49%) |
Jun 07, 2019 | 3.880 | 4.240 | 3.880 | 4.010 | 34,900 | +0.14(+3.62%) |
Jun 06, 2019 | 4.130 | 4.600 | 3.830 | 3.870 | 50,538 | -0.23(-5.61%) |
Jun 05, 2019 | 3.990 | 4.250 | 3.820 | 4.100 | 23,935 | +0.24(+6.22%) |
Jun 04, 2019 | 3.910 | 4.010 | 3.780 | 3.860 | 43,756 | -0.13(-3.26%) |
Jun 03, 2019 | 4.310 | 4.310 | 3.940 | 3.990 | 53,054 | -0.31(-7.21%) |
May 31, 2019 | 4.300 | 4.300 | 4.220 | 4.300 | 38,000 | -0.04(-0.92%) |
May 30, 2019 | 4.330 | 4.559 | 4.280 | 4.340 | 8,191 | +0.00(+0.00%) |
May 29, 2019 | 4.370 | 4.370 | 4.270 | 4.340 | 16,551 | +0.02(+0.58%) |
May 28, 2019 | 4.310 | 4.326 | 4.250 | 4.315 | 9,645 | -0.03(-0.80%) |
May 24, 2019 | 4.400 | 4.400 | 4.240 | 4.350 | 15,700 | -0.05(-1.14%) |
May 23, 2019 | 4.430 | 4.500 | 4.234 | 4.400 | 37,382 | +0.02(+0.46%) |
May 22, 2019 | 4.410 | 4.500 | 4.380 | 4.380 | 24,231 | -0.07(-1.57%) |
May 21, 2019 | 4.500 | 4.540 | 4.400 | 4.450 | 25,324 | -0.05(-1.11%) |
May 20, 2019 | 4.510 | 4.600 | 4.400 | 4.500 | 27,876 | +0.01(+0.33%) |
May 17, 2019 | 4.520 | 4.570 | 4.470 | 4.485 | 12,800 | -0.12(-2.71%) |
May 16, 2019 | 4.590 | 4.650 | 4.450 | 4.610 | 30,368 | +0.11(+2.44%) |
May 15, 2019 | 4.500 | 4.580 | 4.420 | 4.500 | 15,211 | +0.00(+0.00%) |
May 14, 2019 | 4.422 | 4.500 | 4.422 | 4.500 | 25,804 | -0.03(-0.66%) |
May 13, 2019 | 4.570 | 4.700 | 4.460 | 4.530 | 43,423 | +0.08(+1.80%) |
May 10, 2019 | 4.500 | 4.680 | 4.400 | 4.450 | 8,300 | -0.05(-1.11%) |
May 09, 2019 | 4.500 | 4.710 | 4.480 | 4.500 | 34,552 | +0.00(+0.00%) |
May 08, 2019 | 4.500 | 4.570 | 4.450 | 4.500 | 17,158 | +0.00(+0.00%) |
May 07, 2019 | 4.490 | 4.530 | 4.480 | 4.500 | 16,059 | -0.07(-1.53%) |
May 06, 2019 | 4.620 | 4.720 | 4.440 | 4.570 | 63,762 | -0.17(-3.59%) |
May 03, 2019 | 4.700 | 4.800 | 4.500 | 4.740 | 19,600 | -0.01(-0.21%) |
May 02, 2019 | 4.700 | 4.750 | 4.400 | 4.750 | 26,173 | +0.05(+1.06%) |