Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.910 | 5.100 | 4.880 | 4.990 | 1,903,423 | +0.09(+1.84%) |
Jul 30, 2019 | 4.830 | 4.910 | 4.730 | 4.900 | 896,139 | +0.04(+0.82%) |
Jul 29, 2019 | 4.950 | 4.960 | 4.780 | 4.860 | 885,829 | -0.04(-0.82%) |
Jul 26, 2019 | 4.750 | 4.950 | 4.711 | 4.900 | 1,386,000 | +0.17(+3.59%) |
Jul 25, 2019 | 4.710 | 4.840 | 4.620 | 4.730 | 1,800,375 | +0.07(+1.50%) |
Jul 24, 2019 | 4.330 | 4.720 | 4.290 | 4.660 | 1,641,582 | +0.34(+7.87%) |
Jul 23, 2019 | 4.450 | 4.480 | 4.240 | 4.320 | 1,084,379 | -0.07(-1.59%) |
Jul 22, 2019 | 4.060 | 4.450 | 4.010 | 4.390 | 1,600,370 | +0.34(+8.40%) |
Jul 19, 2019 | 4.120 | 4.190 | 4.000 | 4.050 | 827,000 | -0.09(-2.17%) |
Jul 18, 2019 | 4.240 | 4.280 | 4.080 | 4.140 | 1,094,682 | -0.08(-1.90%) |
Jul 17, 2019 | 4.050 | 4.290 | 4.010 | 4.220 | 1,071,412 | +0.12(+2.93%) |
Jul 16, 2019 | 4.080 | 4.120 | 4.050 | 4.100 | 475,953 | +0.02(+0.49%) |
Jul 15, 2019 | 4.100 | 4.190 | 4.060 | 4.080 | 600,877 | +0.01(+0.25%) |
Jul 12, 2019 | 4.070 | 4.170 | 4.020 | 4.070 | 731,600 | +0.00(+0.00%) |
Jul 11, 2019 | 4.190 | 4.220 | 3.990 | 4.070 | 678,711 | -0.07(-1.69%) |
Jul 10, 2019 | 4.170 | 4.260 | 4.070 | 4.140 | 1,001,725 | -0.02(-0.48%) |
Jul 09, 2019 | 3.890 | 4.160 | 3.890 | 4.160 | 1,144,645 | +0.17(+4.26%) |
Jul 08, 2019 | 3.910 | 3.990 | 3.860 | 3.990 | 677,514 | +0.07(+1.79%) |
Jul 05, 2019 | 4.070 | 4.100 | 3.800 | 3.920 | 1,344,700 | -0.13(-3.21%) |
Jul 03, 2019 | 3.900 | 4.100 | 3.830 | 4.050 | 1,220,300 | +0.16(+4.11%) |
Jul 02, 2019 | 3.950 | 3.960 | 3.770 | 3.890 | 829,909 | -0.02(-0.51%) |
Jul 01, 2019 | 3.880 | 3.970 | 3.770 | 3.910 | 1,557,445 | +0.07(+1.82%) |
Jun 28, 2019 | 3.710 | 3.890 | 3.710 | 3.840 | 1,117,900 | +0.11(+2.95%) |
Jun 27, 2019 | 3.620 | 3.730 | 3.600 | 3.730 | 665,267 | +0.10(+2.75%) |
Jun 26, 2019 | 3.640 | 3.690 | 3.580 | 3.630 | 629,570 | +0.00(+0.00%) |
Jun 25, 2019 | 3.580 | 3.750 | 3.520 | 3.630 | 770,262 | +0.03(+0.83%) |
Jun 24, 2019 | 3.580 | 3.710 | 3.500 | 3.600 | 844,289 | +0.02(+0.56%) |
Jun 21, 2019 | 3.770 | 3.778 | 3.480 | 3.580 | 3,310,300 | -0.22(-5.79%) |
Jun 20, 2019 | 3.800 | 3.970 | 3.760 | 3.800 | 1,518,541 | +0.05(+1.33%) |
Jun 19, 2019 | 3.650 | 3.820 | 3.640 | 3.750 | 1,126,382 | +0.00(+0.00%) |
Jun 18, 2019 | 3.840 | 3.840 | 3.650 | 3.750 | 1,208,631 | -0.05(-1.32%) |
Jun 17, 2019 | 3.780 | 3.900 | 3.700 | 3.800 | 1,333,960 | +0.00(+0.00%) |
Jun 14, 2019 | 3.870 | 3.910 | 3.780 | 3.800 | 1,279,800 | -0.05(-1.30%) |
Jun 13, 2019 | 3.700 | 3.940 | 3.680 | 3.850 | 2,075,957 | +0.18(+4.90%) |
Jun 12, 2019 | 3.540 | 3.740 | 3.450 | 3.670 | 2,498,031 | +0.10(+2.80%) |
Jun 11, 2019 | 3.280 | 3.600 | 3.210 | 3.570 | 2,784,936 | +0.30(+9.17%) |
Jun 10, 2019 | 3.450 | 3.490 | 3.240 | 3.270 | 1,702,741 | -0.16(-4.66%) |
Jun 07, 2019 | 3.400 | 3.630 | 3.360 | 3.430 | 2,802,900 | +0.05(+1.48%) |
Jun 06, 2019 | 3.490 | 3.490 | 3.200 | 3.380 | 1,720,141 | -0.11(-3.15%) |
Jun 05, 2019 | 3.460 | 3.600 | 3.440 | 3.490 | 1,105,219 | +0.02(+0.58%) |
Jun 04, 2019 | 3.420 | 3.490 | 3.360 | 3.470 | 880,090 | +0.09(+2.66%) |
Jun 03, 2019 | 3.480 | 3.500 | 3.350 | 3.380 | 962,475 | -0.12(-3.43%) |
May 31, 2019 | 3.370 | 3.535 | 3.340 | 3.500 | 963,600 | +0.10(+2.94%) |
May 30, 2019 | 3.600 | 3.670 | 3.380 | 3.400 | 1,101,692 | -0.17(-4.76%) |
May 29, 2019 | 3.430 | 3.610 | 3.380 | 3.570 | 1,126,415 | +0.12(+3.48%) |
May 28, 2019 | 3.540 | 3.600 | 3.410 | 3.450 | 2,259,482 | -0.16(-4.43%) |
May 24, 2019 | 3.520 | 3.685 | 3.500 | 3.610 | 1,148,400 | +0.12(+3.44%) |
May 23, 2019 | 3.510 | 3.580 | 3.320 | 3.490 | 1,759,750 | -0.06(-1.69%) |
May 22, 2019 | 3.820 | 3.900 | 3.510 | 3.550 | 2,503,124 | -0.29(-7.55%) |
May 21, 2019 | 3.820 | 3.900 | 3.760 | 3.840 | 1,581,526 | +0.05(+1.32%) |
May 20, 2019 | 3.750 | 3.980 | 3.680 | 3.790 | 2,884,685 | +0.00(+0.00%) |
May 17, 2019 | 3.760 | 3.850 | 3.670 | 3.790 | 2,292,700 | +0.03(+0.80%) |
May 16, 2019 | 3.590 | 3.910 | 3.590 | 3.760 | 4,434,680 | +0.22(+6.21%) |
May 15, 2019 | 3.170 | 3.660 | 3.140 | 3.540 | 5,301,499 | +0.41(+13.10%) |
May 14, 2019 | 3.120 | 3.320 | 3.040 | 3.130 | 3,065,347 | -0.03(-0.95%) |
May 13, 2019 | 3.450 | 3.460 | 2.980 | 3.160 | 8,544,129 | +0.02(+0.64%) |
May 10, 2019 | 2.690 | 3.440 | 2.560 | 3.140 | 7,892,600 | +0.44(+16.30%) |
May 09, 2019 | 2.700 | 2.800 | 2.230 | 2.700 | 12,330,655 | -0.12(-4.26%) |
May 08, 2019 | 3.690 | 3.710 | 2.560 | 2.820 | 11,621,104 | -0.87(-23.58%) |
May 07, 2019 | 3.750 | 3.950 | 3.500 | 3.690 | 14,652,734 | -2.42(-39.61%) |
May 06, 2019 | 5.850 | 6.160 | 5.770 | 6.110 | 1,837,316 | +0.05(+0.83%) |
May 03, 2019 | 5.700 | 6.060 | 5.660 | 6.060 | 1,648,700 | +0.38(+6.69%) |
May 02, 2019 | 5.680 | 5.800 | 5.610 | 5.680 | 909,650 | +0.01(+0.18%) |