Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.080 | 4.080 | 4.080 | 0 | -0.17(-4.00%) | |
Jul 30, 2019 | 4.000 | 4.250 | 3.680 | 4.250 | 606 | +0.18(+4.42%) |
Jul 29, 2019 | 4.160 | 4.160 | 4.060 | 4.070 | 5,841 | +0.02(+0.49%) |
Jul 26, 2019 | 4.060 | 4.080 | 4.050 | 4.050 | 1,500 | +0.00(+0.00%) |
Jul 25, 2019 | 4.200 | 4.280 | 4.050 | 4.050 | 4,932 | -0.08(-1.94%) |
Jul 24, 2019 | 4.280 | 4.280 | 4.130 | 4.130 | 2,076 | -0.17(-3.95%) |
Jul 23, 2019 | 4.300 | 4.383 | 4.300 | 4.300 | 877 | -0.12(-2.76%) |
Jul 22, 2019 | 4.940 | 4.940 | 4.365 | 4.422 | 4,008 | -0.13(-2.81%) |
Jul 19, 2019 | 4.450 | 4.550 | 4.450 | 4.550 | 900 | +0.11(+2.48%) |
Jul 18, 2019 | 4.440 | 4.440 | 4.440 | 4.440 | 116 | -0.16(-3.48%) |
Jul 17, 2019 | 4.778 | 4.778 | 4.600 | 4.600 | 1,685 | -0.03(-0.65%) |
Jul 16, 2019 | 4.510 | 4.700 | 4.510 | 4.630 | 3,809 | +0.18(+4.04%) |
Jul 15, 2019 | 4.450 | 4.450 | 4.450 | 4.450 | 463 | +0.04(+0.91%) |
Jul 12, 2019 | 4.280 | 4.420 | 4.280 | 4.410 | 8,000 | +0.01(+0.23%) |
Jul 11, 2019 | 4.380 | 4.400 | 4.380 | 4.400 | 508 | +0.06(+1.48%) |
Jul 10, 2019 | 4.290 | 4.550 | 4.290 | 4.336 | 11,306 | +0.13(+3.04%) |
Jul 09, 2019 | 4.190 | 4.300 | 4.120 | 4.208 | 24,352 | +0.05(+1.15%) |
Jul 08, 2019 | 4.170 | 4.180 | 4.160 | 4.160 | 2,438 | +0.01(+0.24%) |
Jul 05, 2019 | 4.200 | 4.340 | 4.110 | 4.150 | 3,500 | -0.14(-3.26%) |
Jul 03, 2019 | 4.290 | 4.290 | 4.290 | 342 | +0.00(+0.00%) | |
Jul 02, 2019 | 4.520 | 4.520 | 4.290 | 4.290 | 651 | -0.12(-2.72%) |
Jul 01, 2019 | 4.340 | 4.410 | 4.340 | 4.410 | 2,746 | +0.21(+5.00%) |
Jun 28, 2019 | 4.280 | 4.300 | 4.200 | 4.200 | 2,000 | +0.03(+0.72%) |
Jun 27, 2019 | 4.180 | 4.279 | 4.170 | 4.170 | 1,131 | -0.01(-0.24%) |
Jun 26, 2019 | 4.180 | 4.279 | 4.180 | 4.180 | 455 | -0.01(-0.24%) |
Jun 25, 2019 | 4.190 | 4.190 | 4.190 | 4.190 | 212 | -0.04(-0.85%) |
Jun 24, 2019 | 4.170 | 4.231 | 4.170 | 4.226 | 4,339 | +0.04(+0.86%) |
Jun 21, 2019 | 4.180 | 4.190 | 4.180 | 4.190 | 300 | -0.02(-0.48%) |
Jun 20, 2019 | 4.270 | 4.280 | 4.210 | 4.210 | 689 | +0.03(+0.72%) |
Jun 19, 2019 | 4.230 | 4.363 | 4.140 | 4.180 | 2,045 | -0.03(-0.71%) |
Jun 18, 2019 | 4.290 | 4.290 | 4.150 | 4.210 | 1,707 | -0.12(-2.77%) |
Jun 17, 2019 | 4.300 | 4.330 | 4.300 | 4.330 | 224 | -0.04(-0.92%) |
Jun 14, 2019 | 4.390 | 4.390 | 4.350 | 4.370 | 600 | -0.07(-1.52%) |
Jun 13, 2019 | 4.410 | 4.438 | 4.410 | 4.438 | 711 | +0.10(+2.25%) |
Jun 12, 2019 | 4.440 | 4.440 | 4.330 | 4.340 | 5,656 | +0.16(+3.81%) |
Jun 11, 2019 | 4.170 | 4.233 | 4.160 | 4.181 | 2,209 | -0.10(-2.32%) |
Jun 10, 2019 | 4.310 | 4.350 | 4.260 | 4.280 | 982 | +0.13(+3.13%) |
Jun 07, 2019 | 4.150 | 4.150 | 4.150 | 4.150 | 500 | +0.05(+1.22%) |
Jun 06, 2019 | 4.360 | 4.360 | 4.100 | 4.100 | 1,129 | -0.09(-2.15%) |
Jun 05, 2019 | 4.190 | 4.190 | 4.190 | 4.190 | 291 | -0.02(-0.48%) |
Jun 04, 2019 | 4.280 | 4.280 | 4.150 | 4.210 | 778 | -0.05(-1.22%) |
Jun 03, 2019 | 4.290 | 4.360 | 4.150 | 4.262 | 1,976 | -0.10(-2.24%) |
May 31, 2019 | 4.330 | 4.460 | 4.330 | 4.360 | 3,400 | -0.11(-2.44%) |
May 30, 2019 | 4.550 | 4.690 | 4.460 | 4.469 | 7,672 | -0.30(-6.31%) |
May 29, 2019 | 4.750 | 4.890 | 4.660 | 4.770 | 1,977 | +0.00(+0.00%) |
May 28, 2019 | 4.800 | 4.893 | 4.770 | 4.770 | 768 | -0.01(-0.21%) |
May 24, 2019 | 4.780 | 4.780 | 4.780 | 4.780 | 100 | -0.03(-0.62%) |
May 23, 2019 | 4.810 | 4.810 | 4.810 | 4.810 | 253 | +0.07(+1.48%) |
May 22, 2019 | 4.810 | 4.810 | 4.740 | 4.740 | 416 | -0.13(-2.76%) |
May 21, 2019 | 4.880 | 4.880 | 4.875 | 4.875 | 1,204 | +0.06(+1.34%) |
May 20, 2019 | 4.950 | 4.950 | 4.790 | 4.810 | 626 | -0.20(-3.99%) |
May 17, 2019 | 5.100 | 5.100 | 5.000 | 5.010 | 1,100 | +0.06(+1.21%) |
May 16, 2019 | 5.000 | 5.000 | 4.850 | 4.950 | 5,035 | +0.19(+3.99%) |
May 15, 2019 | 4.744 | 4.760 | 4.744 | 4.760 | 538 | -0.04(-0.83%) |
May 14, 2019 | 4.780 | 4.830 | 4.780 | 4.800 | 2,194 | +0.20(+4.35%) |
May 13, 2019 | 4.630 | 4.700 | 4.590 | 4.600 | 2,033 | -0.13(-2.75%) |
May 10, 2019 | 4.760 | 4.760 | 4.642 | 4.730 | 1,800 | +0.07(+1.50%) |
May 09, 2019 | 4.660 | 4.660 | 4.650 | 4.660 | 686 | +0.02(+0.37%) |
May 08, 2019 | 4.643 | 4.643 | 4.643 | 5 | +0.00(+0.00%) | |
May 07, 2019 | 4.600 | 4.700 | 4.600 | 4.643 | 3,295 | +0.08(+1.82%) |
May 06, 2019 | 4.140 | 4.560 | 4.140 | 4.560 | 4,200 | +0.13(+2.93%) |
May 03, 2019 | 4.480 | 4.540 | 4.320 | 4.430 | 3,400 | +0.11(+2.55%) |
May 02, 2019 | 4.320 | 4.320 | 4.320 | 4.320 | 1,050 | -0.12(-2.71%) |