Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.067 | 4.106 | 3.949 | 4.008 | 1,743,027 | +0.00(+0.00%) |
Jul 30, 2019 | 4.067 | 4.067 | 4.008 | 4.008 | 671,180 | -0.08(-1.92%) |
Jul 29, 2019 | 4.067 | 4.087 | 4.057 | 4.087 | 540,454 | +0.01(+0.24%) |
Jul 26, 2019 | 4.087 | 4.096 | 4.067 | 4.077 | 1,155,019 | +0.02(+0.48%) |
Jul 25, 2019 | 4.077 | 4.087 | 4.057 | 4.057 | 958,857 | -0.04(-0.96%) |
Jul 24, 2019 | 4.116 | 4.126 | 4.096 | 4.096 | 692,155 | -0.01(-0.24%) |
Jul 23, 2019 | 4.096 | 4.136 | 4.096 | 4.106 | 705,197 | +0.01(+0.24%) |
Jul 22, 2019 | 4.096 | 4.126 | 4.087 | 4.096 | 991,556 | +0.01(+0.24%) |
Jul 19, 2019 | 4.136 | 4.155 | 4.077 | 4.087 | 1,850,031 | -0.09(-2.11%) |
Jul 18, 2019 | 4.165 | 4.204 | 4.126 | 4.175 | 2,251,040 | +0.12(+2.90%) |
Jul 17, 2019 | 4.106 | 4.155 | 4.047 | 4.057 | 2,328,719 | -0.03(-0.72%) |
Jul 16, 2019 | 4.077 | 4.106 | 4.052 | 4.087 | 2,125,873 | -0.01(-0.24%) |
Jul 15, 2019 | 4.087 | 4.106 | 4.028 | 4.096 | 2,901,100 | -0.02(-0.48%) |
Jul 12, 2019 | 4.057 | 4.116 | 4.047 | 4.116 | 2,141,669 | -0.02(-0.47%) |
Jul 11, 2019 | 4.096 | 4.136 | 4.077 | 4.136 | 2,769,511 | +0.04(+0.96%) |
Jul 10, 2019 | 4.126 | 4.145 | 4.062 | 4.096 | 2,527,620 | +0.02(+0.48%) |
Jul 09, 2019 | 4.067 | 4.087 | 4.047 | 4.077 | 1,839,917 | +0.00(+0.00%) |
Jul 08, 2019 | 4.126 | 4.145 | 4.077 | 4.077 | 2,192,853 | -0.13(-3.03%) |
Jul 05, 2019 | 4.175 | 4.204 | 4.155 | 4.204 | 1,403,595 | -0.09(-2.05%) |
Jul 03, 2019 | 4.263 | 4.292 | 4.253 | 4.292 | 623,071 | -0.02(-0.45%) |
Jul 02, 2019 | 4.273 | 4.332 | 4.258 | 4.312 | 1,496,396 | +0.08(+1.85%) |
Jul 01, 2019 | 4.263 | 4.283 | 4.224 | 4.234 | 933,248 | -0.01(-0.23%) |
Jun 28, 2019 | 4.214 | 4.263 | 4.204 | 4.243 | 1,858,398 | +0.00(+0.00%) |
Jun 27, 2019 | 4.224 | 4.263 | 4.219 | 4.243 | 1,279,080 | -0.02(-0.46%) |
Jun 26, 2019 | 4.273 | 4.292 | 4.253 | 4.263 | 988,992 | +0.02(+0.46%) |
Jun 25, 2019 | 4.253 | 4.292 | 4.234 | 4.243 | 966,809 | +0.00(+0.00%) |
Jun 24, 2019 | 4.224 | 4.273 | 4.224 | 4.243 | 1,513,937 | +0.01(+0.23%) |
Jun 21, 2019 | 4.243 | 4.283 | 4.234 | 4.234 | 14,807,904 | -0.05(-1.14%) |
Jun 20, 2019 | 4.283 | 4.302 | 4.263 | 4.283 | 2,394,983 | -0.01(-0.23%) |
Jun 19, 2019 | 4.361 | 4.361 | 4.243 | 4.292 | 3,219,078 | -0.13(-2.88%) |
Jun 18, 2019 | 4.410 | 4.439 | 4.400 | 4.420 | 2,584,489 | +0.01(+0.22%) |
Jun 17, 2019 | 4.459 | 4.479 | 4.390 | 4.410 | 3,590,469 | -0.06(-1.32%) |
Jun 14, 2019 | 4.479 | 4.508 | 4.459 | 4.469 | 1,214,816 | -0.04(-0.87%) |
Jun 13, 2019 | 4.449 | 4.518 | 4.434 | 4.508 | 1,189,553 | +0.07(+1.55%) |
Jun 12, 2019 | 4.439 | 4.459 | 4.420 | 4.439 | 300,271 | +0.01(+0.22%) |
Jun 11, 2019 | 4.430 | 4.459 | 4.420 | 4.430 | 900,923 | +0.03(+0.67%) |
Jun 10, 2019 | 4.459 | 4.464 | 4.371 | 4.400 | 1,164,423 | -0.02(-0.44%) |
Jun 07, 2019 | 4.420 | 4.454 | 4.415 | 4.420 | 776,135 | +0.06(+1.35%) |
Jun 06, 2019 | 4.361 | 4.371 | 4.327 | 4.361 | 1,001,992 | +0.00(+0.00%) |
Jun 05, 2019 | 4.430 | 4.430 | 4.336 | 4.361 | 1,231,889 | -0.03(-0.67%) |
Jun 04, 2019 | 4.410 | 4.459 | 4.341 | 4.390 | 1,001,630 | +0.04(+0.90%) |
Jun 03, 2019 | 4.400 | 4.449 | 4.351 | 4.351 | 1,336,908 | +0.02(+0.45%) |
May 31, 2019 | 4.312 | 4.381 | 4.312 | 4.332 | 895,423 | -0.03(-0.67%) |
May 30, 2019 | 4.332 | 4.381 | 4.332 | 4.361 | 1,377,351 | +0.05(+1.14%) |
May 29, 2019 | 4.312 | 4.322 | 4.253 | 4.312 | 2,495,652 | +0.06(+1.38%) |
May 28, 2019 | 4.351 | 4.371 | 4.253 | 4.253 | 6,884,107 | -0.10(-2.25%) |
May 24, 2019 | 4.371 | 4.390 | 4.332 | 4.351 | 1,152,162 | +0.02(+0.45%) |
May 23, 2019 | 4.351 | 4.351 | 4.312 | 4.332 | 801,309 | -0.04(-0.90%) |
May 22, 2019 | 4.341 | 4.420 | 4.341 | 4.371 | 1,422,410 | -0.02(-0.45%) |
May 21, 2019 | 4.449 | 4.449 | 4.351 | 4.390 | 1,704,198 | -0.10(-2.18%) |
May 20, 2019 | 4.459 | 4.532 | 4.420 | 4.488 | 2,566,487 | +0.11(+2.46%) |
May 17, 2019 | 4.381 | 4.425 | 4.361 | 4.381 | 1,707,988 | -0.03(-0.67%) |
May 16, 2019 | 4.341 | 4.430 | 4.341 | 4.410 | 3,762,184 | +0.08(+1.81%) |
May 15, 2019 | 4.263 | 4.351 | 4.263 | 4.332 | 2,343,367 | +0.04(+0.91%) |
May 14, 2019 | 4.302 | 4.312 | 4.273 | 4.292 | 1,963,836 | -0.02(-0.45%) |
May 13, 2019 | 4.371 | 4.371 | 4.273 | 4.312 | 2,974,512 | -0.11(-2.44%) |
May 10, 2019 | 4.410 | 4.430 | 4.361 | 4.420 | 1,573,189 | +0.01(+0.22%) |
May 09, 2019 | 4.400 | 4.420 | 4.341 | 4.410 | 1,760,418 | -0.05(-1.10%) |
May 08, 2019 | 4.371 | 4.469 | 4.322 | 4.459 | 3,674,403 | +0.10(+2.25%) |
May 07, 2019 | 4.381 | 4.400 | 4.322 | 4.361 | 1,172,468 | -0.04(-0.89%) |
May 06, 2019 | 4.302 | 4.410 | 4.283 | 4.400 | 799,486 | +0.08(+1.81%) |
May 03, 2019 | 4.390 | 4.425 | 4.283 | 4.322 | 2,370,346 | -0.08(-1.78%) |
May 02, 2019 | 4.420 | 4.454 | 4.381 | 4.400 | 1,394,395 | -0.06(-1.32%) |