Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.403 | 4.612 | 4.387 | 4.493 | 17,575 | +0.06(+1.35%) |
Jul 30, 2019 | 4.274 | 4.433 | 4.274 | 4.433 | 3,130 | +0.21(+4.95%) |
Jul 29, 2019 | 4.244 | 4.363 | 4.224 | 4.224 | 3,272 | +0.01(+0.24%) |
Jul 26, 2019 | 4.204 | 4.274 | 4.084 | 4.214 | 10,540 | -0.02(-0.47%) |
Jul 25, 2019 | 4.234 | 4.234 | 4.204 | 4.234 | 3,181 | +0.04(+0.95%) |
Jul 24, 2019 | 4.194 | 4.194 | 4.194 | 4.194 | 361 | +0.00(+0.00%) |
Jul 23, 2019 | 4.194 | 4.194 | 4.194 | 4 | +0.00(+0.00%) | |
Jul 22, 2019 | 4.144 | 4.194 | 4.134 | 4.194 | 7,759 | +0.11(+2.68%) |
Jul 19, 2019 | 4.084 | 4.084 | 4.084 | 4.084 | 1,706 | -0.02(-0.49%) |
Jul 18, 2019 | 4.104 | 4.104 | 4.104 | 4.104 | 1,012 | -0.01(-0.24%) |
Jul 17, 2019 | 4.064 | 4.114 | 4.025 | 4.114 | 13,563 | +0.12(+2.99%) |
Jul 16, 2019 | 3.965 | 4.114 | 3.965 | 3.995 | 5,392 | -0.12(-2.91%) |
Jul 15, 2019 | 4.224 | 4.224 | 4.065 | 4.114 | 1,321 | -0.11(-2.59%) |
Jul 12, 2019 | 4.383 | 4.383 | 4.224 | 4.224 | 6,324 | -0.14(-3.20%) |
Jul 11, 2019 | 4.363 | 4.423 | 4.363 | 4.363 | 5,230 | +0.00(+0.00%) |
Jul 10, 2019 | 4.533 | 4.533 | 4.363 | 4.363 | 19,323 | -0.20(-4.36%) |
Jul 09, 2019 | 4.533 | 4.573 | 4.533 | 4.562 | 2,799 | -0.07(-1.51%) |
Jul 08, 2019 | 4.732 | 4.746 | 4.592 | 4.632 | 13,807 | -0.10(-2.11%) |
Jul 05, 2019 | 4.716 | 4.756 | 4.716 | 4.732 | 1,706 | -0.20(-4.04%) |
Jul 03, 2019 | 4.732 | 4.931 | 4.732 | 4.931 | 200 | +0.20(+4.21%) |
Jul 02, 2019 | 4.732 | 4.732 | 4.732 | 4.732 | 1,034 | +0.00(+0.00%) |
Jul 01, 2019 | 4.732 | 4.772 | 4.732 | 4.732 | 2,107 | +0.08(+1.71%) |
Jun 28, 2019 | 4.503 | 4.931 | 4.503 | 4.652 | 15,659 | -0.18(-3.79%) |
Jun 27, 2019 | 4.371 | 4.981 | 4.315 | 4.836 | 8,517 | +0.49(+11.33%) |
Jun 26, 2019 | 4.443 | 4.443 | 4.344 | 4.344 | 1,498 | -0.13(-2.83%) |
Jun 25, 2019 | 4.509 | 4.523 | 4.470 | 4.470 | 4,190 | -0.02(-0.51%) |
Jun 24, 2019 | 4.393 | 4.493 | 4.393 | 4.493 | 2,889 | +0.10(+2.27%) |
Jun 21, 2019 | 4.363 | 4.533 | 4.363 | 4.393 | 18,670 | -0.01(-0.23%) |
Jun 20, 2019 | 4.413 | 4.413 | 4.326 | 4.403 | 4,027 | +0.08(+1.84%) |
Jun 19, 2019 | 4.244 | 4.324 | 4.244 | 4.324 | 1,100 | +0.04(+0.93%) |
Jun 18, 2019 | 4.204 | 4.285 | 4.204 | 4.284 | 2,310 | +0.01(+0.23%) |
Jun 17, 2019 | 4.134 | 4.274 | 4.134 | 4.274 | 3,995 | +0.04(+0.94%) |
Jun 14, 2019 | 4.045 | 4.234 | 4.045 | 4.234 | 2,308 | +0.08(+1.92%) |
Jun 13, 2019 | 4.154 | 4.154 | 4.154 | 4.154 | 143 | +0.00(+0.00%) |
Jun 12, 2019 | 4.084 | 4.154 | 4.084 | 4.154 | 596 | +0.03(+0.72%) |
Jun 11, 2019 | 4.035 | 4.124 | 4.035 | 4.124 | 1,666 | +0.12(+2.99%) |
Jun 10, 2019 | 4.035 | 4.084 | 3.885 | 4.005 | 18,667 | -0.03(-0.74%) |
Jun 07, 2019 | 4.154 | 4.154 | 4.035 | 4.035 | 1,204 | -0.08(-1.94%) |
Jun 06, 2019 | 4.114 | 4.154 | 4.114 | 4.114 | 559 | +0.00(+0.03%) |
Jun 05, 2019 | 4.113 | 4.113 | 4.113 | 200 | +0.00(+0.00%) | |
Jun 04, 2019 | 4.113 | 4.113 | 4.113 | 4.113 | 511 | +0.01(+0.21%) |
Jun 03, 2019 | 4.134 | 4.134 | 4.035 | 4.104 | 683 | +0.00(+0.00%) |
May 31, 2019 | 4.104 | 4.104 | 4.104 | 4.104 | 401 | -0.06(-1.44%) |
May 30, 2019 | 4.164 | 4.164 | 4.164 | 4.164 | 259 | +0.06(+1.46%) |
May 29, 2019 | 4.096 | 4.104 | 4.096 | 4.104 | 559 | +0.06(+1.51%) |
May 28, 2019 | 4.043 | 4.043 | 4.043 | 4.043 | 644 | +0.03(+0.71%) |
May 24, 2019 | 4.015 | 4.015 | 4.015 | 4.015 | 200 | +0.03(+0.75%) |
May 23, 2019 | 4.037 | 4.037 | 3.985 | 3.985 | 1,851 | -0.06(-1.48%) |
May 22, 2019 | 4.015 | 4.045 | 4.015 | 4.045 | 640 | -0.02(-0.49%) |
May 21, 2019 | 4.064 | 4.064 | 4.064 | 297 | +0.00(+0.00%) | |
May 20, 2019 | 4.134 | 4.144 | 3.945 | 4.064 | 11,305 | -0.13(-3.09%) |
May 17, 2019 | 4.261 | 4.323 | 4.194 | 4.194 | 2,308 | -0.10(-2.32%) |
May 16, 2019 | 4.284 | 4.343 | 4.114 | 4.294 | 4,106 | -0.16(-3.58%) |
May 15, 2019 | 3.985 | 4.463 | 3.985 | 4.453 | 822 | +0.53(+13.45%) |
May 14, 2019 | 3.925 | 3.925 | 3.925 | 3.925 | 341 | +0.01(+0.25%) |
May 13, 2019 | 3.925 | 3.935 | 3.915 | 3.915 | 9,024 | +0.07(+1.81%) |
May 10, 2019 | 3.855 | 3.905 | 3.835 | 3.845 | 30,415 | +0.00(+0.00%) |
May 09, 2019 | 3.885 | 3.895 | 3.845 | 3.845 | 4,800 | -0.03(-0.77%) |
May 08, 2019 | 3.985 | 4.084 | 3.875 | 3.875 | 6,710 | -0.07(-1.77%) |
May 07, 2019 | 4.045 | 4.184 | 3.945 | 3.945 | 4,430 | -0.09(-2.22%) |
May 06, 2019 | 4.035 | 4.244 | 4.025 | 4.035 | 19,723 | -0.03(-0.74%) |
May 03, 2019 | 4.214 | 4.214 | 4.064 | 4.064 | 803 | +0.09(+2.26%) |
May 02, 2019 | 3.995 | 4.005 | 3.825 | 3.975 | 18,248 | -0.10(-2.45%) |