Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.190 | 4.355 | 3.960 | 4.160 | 101,644 | +0.16(+4.00%) |
Jul 30, 2019 | 4.200 | 4.200 | 3.870 | 4.000 | 30,179 | +0.02(+0.50%) |
Jul 29, 2019 | 4.100 | 4.190 | 3.960 | 3.980 | 64,466 | -0.18(-4.33%) |
Jul 26, 2019 | 4.050 | 4.200 | 4.000 | 4.160 | 12,300 | -0.03(-0.72%) |
Jul 25, 2019 | 4.180 | 4.190 | 4.165 | 4.190 | 1,568 | +0.00(+0.00%) |
Jul 24, 2019 | 4.190 | 4.190 | 4.190 | 4.190 | 1,103 | +0.00(+0.00%) |
Jul 23, 2019 | 4.190 | 4.200 | 4.170 | 4.190 | 4,677 | -0.01(-0.24%) |
Jul 22, 2019 | 4.190 | 4.200 | 4.130 | 4.200 | 5,209 | +0.00(+0.00%) |
Jul 19, 2019 | 4.250 | 4.250 | 4.053 | 4.200 | 36,600 | -0.05(-1.18%) |
Jul 18, 2019 | 4.350 | 4.390 | 4.098 | 4.250 | 29,255 | -0.14(-3.19%) |
Jul 17, 2019 | 3.940 | 4.390 | 3.940 | 4.390 | 33,798 | +0.44(+11.14%) |
Jul 16, 2019 | 3.950 | 3.950 | 3.900 | 3.950 | 38,981 | +0.01(+0.25%) |
Jul 15, 2019 | 3.920 | 3.950 | 3.920 | 3.940 | 4,990 | +0.07(+1.81%) |
Jul 12, 2019 | 3.730 | 3.890 | 3.700 | 3.870 | 122,700 | +0.14(+3.75%) |
Jul 11, 2019 | 3.750 | 3.800 | 3.700 | 3.730 | 257,585 | -0.07(-1.84%) |
Jul 10, 2019 | 3.720 | 3.850 | 3.700 | 3.800 | 8,216 | -0.03(-0.78%) |
Jul 09, 2019 | 3.850 | 3.900 | 3.800 | 3.830 | 114,949 | -0.12(-3.04%) |
Jul 08, 2019 | 3.899 | 3.950 | 3.899 | 3.950 | 101,750 | +0.00(+0.00%) |
Jul 05, 2019 | 3.910 | 3.950 | 3.710 | 3.950 | 6,200 | +0.00(+0.00%) |
Jul 03, 2019 | 3.863 | 3.950 | 3.863 | 3.950 | 3,100 | +0.05(+1.28%) |
Jul 02, 2019 | 3.900 | 3.900 | 3.900 | 3.900 | 1,662 | +0.00(+0.00%) |
Jul 01, 2019 | 3.940 | 3.940 | 3.900 | 3.900 | 1,908 | -0.05(-1.27%) |
Jun 28, 2019 | 3.950 | 3.950 | 3.900 | 3.950 | 30,200 | +0.00(+0.00%) |
Jun 27, 2019 | 3.850 | 3.950 | 3.830 | 3.950 | 2,300 | +0.00(+0.00%) |
Jun 26, 2019 | 3.900 | 3.950 | 3.900 | 3.950 | 2,550 | +0.06(+1.54%) |
Jun 25, 2019 | 3.990 | 3.990 | 3.800 | 3.890 | 11,270 | -0.01(-0.26%) |
Jun 24, 2019 | 3.990 | 3.990 | 3.830 | 3.900 | 6,179 | +0.10(+2.63%) |
Jun 21, 2019 | 3.900 | 3.950 | 3.710 | 3.800 | 11,700 | -0.20(-5.00%) |
Jun 20, 2019 | 3.980 | 4.000 | 3.950 | 4.000 | 4,981 | +0.05(+1.27%) |
Jun 19, 2019 | 3.900 | 3.990 | 3.870 | 3.950 | 9,251 | +0.01(+0.25%) |
Jun 18, 2019 | 3.910 | 3.990 | 3.850 | 3.940 | 40,757 | +0.00(+0.00%) |
Jun 17, 2019 | 3.920 | 3.990 | 3.650 | 3.940 | 163,704 | -0.01(-0.25%) |
Jun 14, 2019 | 3.850 | 3.980 | 3.600 | 3.950 | 45,800 | +0.04(+1.02%) |
Jun 13, 2019 | 3.900 | 3.990 | 3.900 | 3.910 | 10,247 | +0.01(+0.26%) |
Jun 12, 2019 | 3.900 | 3.900 | 3.770 | 3.900 | 22,140 | +0.05(+1.30%) |
Jun 11, 2019 | 3.910 | 3.990 | 3.850 | 3.850 | 9,515 | -0.15(-3.75%) |
Jun 10, 2019 | 3.990 | 4.000 | 3.860 | 4.000 | 8,806 | +0.10(+2.56%) |
Jun 07, 2019 | 3.980 | 3.990 | 3.780 | 3.900 | 59,600 | +0.01(+0.26%) |
Jun 06, 2019 | 3.900 | 4.000 | 3.780 | 3.890 | 170,379 | -0.11(-2.75%) |
Jun 05, 2019 | 4.000 | 4.000 | 3.810 | 4.000 | 23,279 | +0.05(+1.27%) |
Jun 04, 2019 | 3.890 | 4.000 | 3.850 | 3.950 | 31,898 | +0.03(+0.77%) |
Jun 03, 2019 | 3.680 | 3.920 | 3.600 | 3.920 | 10,502 | +0.31(+8.59%) |
May 31, 2019 | 3.700 | 3.700 | 3.610 | 3.610 | 1,500 | -0.07(-1.90%) |
May 30, 2019 | 3.720 | 3.720 | 3.680 | 3.680 | 2,206 | -0.09(-2.39%) |
May 29, 2019 | 3.600 | 3.770 | 3.600 | 3.770 | 4,210 | +0.12(+3.29%) |
May 28, 2019 | 3.760 | 3.760 | 3.650 | 3.650 | 1,742 | -0.07(-1.88%) |
May 24, 2019 | 3.650 | 3.760 | 3.430 | 3.720 | 14,000 | +0.03(+0.81%) |
May 23, 2019 | 3.678 | 3.750 | 3.660 | 3.690 | 5,466 | -0.08(-2.12%) |
May 22, 2019 | 3.700 | 3.770 | 3.700 | 3.770 | 23,730 | +0.03(+0.80%) |
May 21, 2019 | 3.700 | 3.800 | 3.700 | 3.740 | 7,789 | +0.02(+0.54%) |
May 20, 2019 | 3.700 | 3.720 | 3.690 | 3.720 | 2,333 | +0.00(+0.00%) |
May 17, 2019 | 3.820 | 3.910 | 3.699 | 3.720 | 7,400 | +0.02(+0.54%) |
May 16, 2019 | 3.670 | 3.910 | 3.670 | 3.700 | 158,491 | +0.00(+0.00%) |
May 15, 2019 | 3.610 | 3.700 | 3.520 | 3.700 | 8,342 | +0.05(+1.37%) |
May 14, 2019 | 3.850 | 3.850 | 3.630 | 3.650 | 7,640 | +0.00(+0.00%) |
May 13, 2019 | 3.780 | 3.910 | 3.637 | 3.650 | 7,304 | -0.20(-5.19%) |
May 10, 2019 | 3.820 | 3.850 | 3.640 | 3.850 | 88,900 | -0.06(-1.53%) |
May 09, 2019 | 3.900 | 3.920 | 3.840 | 3.910 | 16,488 | -0.01(-0.26%) |
May 08, 2019 | 3.973 | 3.973 | 3.865 | 3.920 | 2,949 | +0.07(+1.82%) |
May 07, 2019 | 3.850 | 3.980 | 3.850 | 3.850 | 15,331 | -0.02(-0.52%) |
May 06, 2019 | 3.820 | 3.970 | 3.820 | 3.870 | 9,294 | +0.01(+0.26%) |
May 03, 2019 | 3.750 | 3.860 | 3.700 | 3.860 | 13,700 | +0.11(+2.93%) |
May 02, 2019 | 3.670 | 3.750 | 3.630 | 3.750 | 75,054 | +0.03(+0.81%) |