Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.159 | 4.234 | 4.091 | 4.232 | 61,118 | +0.11(+2.79%) |
Jul 30, 2019 | 4.028 | 4.155 | 3.963 | 4.117 | 28,264 | +0.06(+1.42%) |
Jul 29, 2019 | 4.127 | 4.127 | 4.020 | 4.059 | 44,733 | -0.07(-1.65%) |
Jul 26, 2019 | 4.096 | 4.127 | 4.038 | 4.127 | 61,443 | +0.08(+1.94%) |
Jul 25, 2019 | 4.132 | 4.132 | 3.991 | 4.049 | 57,002 | -0.03(-0.77%) |
Jul 24, 2019 | 4.127 | 4.127 | 4.023 | 4.080 | 45,562 | -0.09(-2.13%) |
Jul 23, 2019 | 4.080 | 4.179 | 4.075 | 4.169 | 117,175 | +0.03(+0.76%) |
Jul 22, 2019 | 4.038 | 4.148 | 4.038 | 4.138 | 81,970 | +0.09(+2.19%) |
Jul 19, 2019 | 3.991 | 4.057 | 3.944 | 4.049 | 26,797 | +0.03(+0.78%) |
Jul 18, 2019 | 3.986 | 4.017 | 3.856 | 4.017 | 44,849 | +0.03(+0.65%) |
Jul 17, 2019 | 4.059 | 4.069 | 3.955 | 3.991 | 55,775 | -0.10(-2.43%) |
Jul 16, 2019 | 4.059 | 4.110 | 3.986 | 4.091 | 30,769 | +0.09(+2.22%) |
Jul 15, 2019 | 4.143 | 4.143 | 3.939 | 4.002 | 161,663 | -0.11(-2.79%) |
Jul 12, 2019 | 4.300 | 4.300 | 4.101 | 4.117 | 98,577 | -0.16(-3.84%) |
Jul 11, 2019 | 4.231 | 4.281 | 4.201 | 4.281 | 181,359 | +0.11(+2.53%) |
Jul 10, 2019 | 4.140 | 4.206 | 4.115 | 4.176 | 78,320 | +0.10(+2.35%) |
Jul 09, 2019 | 4.115 | 4.226 | 4.080 | 4.080 | 222,129 | -0.04(-0.86%) |
Jul 08, 2019 | 4.035 | 4.125 | 4.029 | 4.115 | 152,228 | +0.15(+3.71%) |
Jul 05, 2019 | 3.948 | 3.969 | 3.948 | 3.968 | 3,772 | +0.06(+1.64%) |
Jul 03, 2019 | 3.904 | 3.985 | 3.902 | 3.904 | 21,839 | -0.04(-1.02%) |
Jul 02, 2019 | 3.944 | 3.969 | 3.818 | 3.944 | 73,053 | -0.09(-2.13%) |
Jul 01, 2019 | 4.080 | 4.080 | 3.988 | 4.029 | 30,701 | -0.01(-0.12%) |
Jun 28, 2019 | 4.080 | 4.080 | 4.014 | 4.035 | 18,861 | -0.04(-0.99%) |
Jun 27, 2019 | 4.045 | 4.080 | 3.973 | 4.075 | 57,512 | +0.03(+0.75%) |
Jun 26, 2019 | 4.029 | 4.075 | 3.964 | 4.045 | 45,451 | +0.04(+1.01%) |
Jun 25, 2019 | 3.974 | 4.004 | 3.843 | 4.004 | 58,647 | +0.00(+0.00%) |
Jun 24, 2019 | 4.004 | 4.004 | 3.949 | 4.004 | 38,250 | +0.01(+0.13%) |
Jun 21, 2019 | 3.909 | 3.999 | 3.860 | 3.999 | 24,817 | +0.09(+2.19%) |
Jun 20, 2019 | 3.848 | 4.024 | 3.848 | 3.914 | 44,063 | +0.08(+2.10%) |
Jun 19, 2019 | 3.808 | 3.893 | 3.778 | 3.833 | 25,418 | +0.04(+1.06%) |
Jun 18, 2019 | 3.752 | 3.904 | 3.752 | 3.793 | 29,298 | +0.03(+0.67%) |
Jun 17, 2019 | 3.752 | 3.803 | 3.727 | 3.768 | 45,329 | -0.05(-1.32%) |
Jun 14, 2019 | 3.853 | 3.918 | 3.818 | 3.818 | 23,030 | -0.04(-1.04%) |
Jun 13, 2019 | 3.838 | 4.029 | 3.804 | 3.858 | 61,983 | +0.10(+2.68%) |
Jun 12, 2019 | 3.752 | 3.783 | 3.727 | 3.757 | 20,957 | -0.06(-1.45%) |
Jun 11, 2019 | 3.868 | 3.868 | 3.717 | 3.813 | 33,413 | -0.01(-0.13%) |
Jun 10, 2019 | 3.687 | 3.894 | 3.687 | 3.818 | 56,497 | +0.11(+2.85%) |
Jun 07, 2019 | 3.858 | 3.944 | 3.712 | 3.712 | 84,378 | -0.14(-3.56%) |
Jun 06, 2019 | 3.979 | 3.979 | 3.838 | 3.849 | 28,760 | -0.16(-3.87%) |
Jun 05, 2019 | 4.040 | 4.080 | 3.934 | 4.004 | 77,141 | -0.05(-1.12%) |
Jun 04, 2019 | 4.115 | 4.115 | 4.030 | 4.050 | 26,834 | -0.08(-1.95%) |
Jun 03, 2019 | 4.055 | 4.130 | 3.954 | 4.130 | 22,619 | +0.13(+3.14%) |
May 31, 2019 | 3.939 | 4.004 | 3.904 | 4.004 | 11,713 | +0.08(+1.92%) |
May 30, 2019 | 3.949 | 3.994 | 3.880 | 3.929 | 27,817 | -0.02(-0.51%) |
May 29, 2019 | 3.909 | 3.964 | 3.853 | 3.949 | 47,914 | +0.01(+0.13%) |
May 28, 2019 | 4.045 | 4.065 | 3.932 | 3.944 | 31,509 | -0.10(-2.37%) |
May 24, 2019 | 4.085 | 4.090 | 4.034 | 4.040 | 27,398 | -0.05(-1.23%) |
May 23, 2019 | 4.171 | 4.171 | 3.929 | 4.090 | 90,777 | -0.10(-2.29%) |
May 22, 2019 | 4.206 | 4.266 | 4.174 | 4.186 | 50,160 | -0.09(-2.12%) |
May 21, 2019 | 4.243 | 4.347 | 4.180 | 4.276 | 45,631 | +0.08(+1.92%) |
May 20, 2019 | 4.221 | 4.225 | 4.130 | 4.196 | 31,154 | -0.07(-1.65%) |
May 17, 2019 | 4.281 | 4.281 | 4.181 | 4.266 | 30,376 | -0.01(-0.12%) |
May 16, 2019 | 4.322 | 4.322 | 4.241 | 4.271 | 35,869 | -0.02(-0.35%) |
May 15, 2019 | 4.140 | 4.286 | 4.140 | 4.286 | 31,986 | +0.16(+3.91%) |
May 14, 2019 | 4.040 | 4.268 | 4.040 | 4.125 | 33,783 | +0.04(+0.99%) |
May 13, 2019 | 4.145 | 4.176 | 4.063 | 4.085 | 65,652 | -0.08(-1.93%) |
May 10, 2019 | 4.055 | 4.165 | 4.046 | 4.165 | 35,935 | +0.10(+2.35%) |
May 09, 2019 | 4.211 | 4.211 | 4.035 | 4.070 | 81,880 | -0.14(-3.23%) |
May 08, 2019 | 4.261 | 4.349 | 4.206 | 4.206 | 46,979 | -0.05(-1.18%) |
May 07, 2019 | 4.306 | 4.319 | 4.211 | 4.256 | 49,161 | -0.05(-1.17%) |
May 06, 2019 | 4.171 | 4.332 | 4.171 | 4.306 | 70,010 | +0.05(+1.18%) |
May 03, 2019 | 4.181 | 4.306 | 4.160 | 4.256 | 48,045 | +0.07(+1.68%) |
May 02, 2019 | 4.362 | 4.362 | 4.155 | 4.186 | 52,935 | -0.22(-5.03%) |