Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.820 | 4.220 | 3.710 | 3.970 | 111,716 | +0.13(+3.39%) |
Jul 30, 2019 | 3.780 | 3.850 | 3.735 | 3.840 | 25,366 | +0.09(+2.40%) |
Jul 29, 2019 | 3.870 | 3.920 | 3.660 | 3.750 | 98,975 | -0.14(-3.59%) |
Jul 26, 2019 | 3.830 | 4.000 | 3.720 | 3.889 | 71,200 | +0.07(+1.82%) |
Jul 25, 2019 | 3.940 | 4.010 | 3.820 | 3.820 | 87,932 | -0.16(-4.02%) |
Jul 24, 2019 | 3.690 | 4.100 | 3.630 | 3.980 | 87,753 | +0.26(+6.99%) |
Jul 23, 2019 | 3.960 | 3.960 | 3.470 | 3.720 | 86,626 | -0.22(-5.58%) |
Jul 22, 2019 | 4.070 | 4.160 | 3.730 | 3.940 | 80,051 | -0.11(-2.72%) |
Jul 19, 2019 | 3.950 | 4.070 | 3.911 | 4.050 | 66,700 | +0.10(+2.53%) |
Jul 18, 2019 | 4.240 | 4.250 | 3.860 | 3.950 | 94,582 | -0.33(-7.71%) |
Jul 17, 2019 | 4.460 | 4.490 | 3.900 | 4.280 | 106,303 | -0.21(-4.68%) |
Jul 16, 2019 | 4.560 | 4.600 | 4.400 | 4.490 | 80,675 | -0.15(-3.23%) |
Jul 15, 2019 | 4.540 | 4.750 | 4.220 | 4.640 | 131,596 | +0.13(+2.80%) |
Jul 12, 2019 | 4.575 | 4.575 | 4.425 | 4.513 | 32,226 | -0.03(-0.73%) |
Jul 11, 2019 | 4.575 | 4.663 | 4.425 | 4.546 | 42,925 | -0.05(-1.04%) |
Jul 10, 2019 | 4.665 | 4.665 | 4.500 | 4.595 | 42,960 | -0.07(-1.51%) |
Jul 09, 2019 | 4.575 | 4.867 | 4.575 | 4.665 | 36,219 | +0.01(+0.32%) |
Jul 08, 2019 | 5.100 | 5.100 | 4.500 | 4.650 | 68,837 | -0.38(-7.46%) |
Jul 05, 2019 | 5.025 | 5.310 | 4.846 | 5.025 | 79,880 | +0.03(+0.60%) |
Jul 03, 2019 | 5.252 | 5.338 | 4.950 | 4.995 | 34,260 | -0.25(-4.86%) |
Jul 02, 2019 | 4.950 | 5.250 | 4.950 | 5.250 | 47,833 | +0.10(+1.98%) |
Jul 01, 2019 | 4.950 | 5.193 | 4.830 | 5.148 | 97,270 | -0.33(-5.97%) |
Jun 28, 2019 | 5.400 | 5.550 | 5.311 | 5.475 | 47,946 | +0.07(+1.39%) |
Jun 27, 2019 | 5.400 | 5.550 | 5.250 | 5.400 | 17,637 | +0.00(+0.03%) |
Jun 26, 2019 | 5.550 | 5.550 | 5.319 | 5.399 | 44,978 | -0.15(-2.73%) |
Jun 25, 2019 | 5.700 | 5.937 | 5.325 | 5.550 | 42,446 | -0.15(-2.63%) |
Jun 24, 2019 | 6.150 | 6.150 | 5.550 | 5.700 | 84,843 | -0.64(-10.06%) |
Jun 21, 2019 | 5.543 | 6.450 | 5.213 | 6.338 | 114,846 | +0.86(+15.75%) |
Jun 20, 2019 | 5.601 | 5.601 | 5.332 | 5.475 | 27,662 | +0.15(+2.87%) |
Jun 19, 2019 | 5.166 | 5.550 | 5.028 | 5.322 | 45,485 | +0.12(+2.31%) |
Jun 18, 2019 | 5.220 | 5.221 | 4.995 | 5.202 | 37,649 | +0.15(+3.03%) |
Jun 17, 2019 | 5.100 | 5.234 | 4.950 | 5.049 | 28,505 | -0.05(-1.03%) |
Jun 14, 2019 | 5.098 | 5.210 | 4.950 | 5.101 | 23,266 | +0.16(+3.31%) |
Jun 13, 2019 | 5.062 | 5.093 | 4.800 | 4.938 | 43,279 | -0.12(-2.46%) |
Jun 12, 2019 | 4.864 | 5.100 | 4.800 | 5.062 | 14,436 | +0.11(+2.27%) |
Jun 11, 2019 | 4.950 | 5.100 | 4.650 | 4.950 | 32,776 | -0.06(-1.14%) |
Jun 10, 2019 | 5.100 | 5.235 | 4.950 | 5.007 | 21,008 | -0.16(-3.08%) |
Jun 07, 2019 | 5.250 | 5.250 | 4.883 | 5.166 | 62,633 | +0.05(+1.00%) |
Jun 06, 2019 | 5.250 | 5.400 | 5.014 | 5.115 | 36,559 | -0.17(-3.13%) |
Jun 05, 2019 | 5.400 | 5.475 | 5.250 | 5.280 | 25,913 | -0.12(-2.22%) |
Jun 04, 2019 | 5.100 | 5.400 | 5.100 | 5.400 | 22,546 | +0.23(+4.35%) |
Jun 03, 2019 | 5.400 | 5.400 | 5.175 | 5.175 | 22,304 | -0.17(-3.20%) |
May 31, 2019 | 5.421 | 5.473 | 5.250 | 5.346 | 38,106 | -0.20(-3.55%) |
May 30, 2019 | 5.415 | 5.550 | 5.399 | 5.543 | 29,647 | +0.12(+2.30%) |
May 29, 2019 | 5.452 | 5.550 | 5.325 | 5.418 | 51,230 | +0.02(+0.33%) |
May 28, 2019 | 5.400 | 5.550 | 5.400 | 5.400 | 30,874 | -0.09(-1.64%) |
May 24, 2019 | 5.550 | 5.700 | 5.400 | 5.490 | 30,666 | -0.02(-0.33%) |
May 23, 2019 | 5.850 | 5.850 | 5.415 | 5.508 | 74,109 | -0.19(-3.37%) |
May 22, 2019 | 5.400 | 5.835 | 5.355 | 5.700 | 88,995 | +0.45(+8.57%) |
May 21, 2019 | 5.250 | 5.550 | 5.250 | 5.250 | 15,916 | -0.15(-2.78%) |
May 20, 2019 | 5.550 | 5.550 | 5.250 | 5.400 | 21,481 | -0.05(-0.94%) |
May 17, 2019 | 5.322 | 5.707 | 5.252 | 5.451 | 38,666 | -0.03(-0.60%) |
May 16, 2019 | 5.400 | 5.550 | 5.325 | 5.484 | 29,289 | +0.11(+2.12%) |
May 15, 2019 | 5.400 | 5.526 | 5.298 | 5.370 | 41,754 | -0.13(-2.45%) |
May 14, 2019 | 5.475 | 5.550 | 5.283 | 5.505 | 31,391 | +0.04(+0.82%) |
May 13, 2019 | 5.550 | 5.550 | 5.280 | 5.460 | 59,417 | -0.09(-1.62%) |
May 10, 2019 | 5.400 | 5.550 | 5.400 | 5.550 | 30,526 | +0.00(+0.00%) |
May 09, 2019 | 6.000 | 6.000 | 5.400 | 5.550 | 81,466 | -0.09(-1.62%) |
May 08, 2019 | 5.670 | 5.850 | 5.402 | 5.641 | 141,366 | +0.22(+4.15%) |
May 07, 2019 | 6.583 | 6.750 | 5.354 | 5.417 | 741,947 | -0.36(-6.18%) |
May 06, 2019 | 5.721 | 5.850 | 5.627 | 5.774 | 11,390 | -0.07(-1.28%) |
May 03, 2019 | 5.580 | 5.850 | 5.580 | 5.848 | 10,453 | +0.22(+3.97%) |
May 02, 2019 | 5.750 | 5.796 | 5.583 | 5.625 | 19,640 | -0.14(-2.37%) |