Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.787 | 1.831 | 1.760 | 1.760 | 24,387 | -0.02(-0.99%) |
Jul 30, 2019 | 1.760 | 1.813 | 1.725 | 1.778 | 16,774 | +0.03(+1.51%) |
Jul 29, 2019 | 1.760 | 1.813 | 1.752 | 1.752 | 13,576 | -0.01(-0.50%) |
Jul 26, 2019 | 1.708 | 1.778 | 1.708 | 1.760 | 13,519 | +0.06(+3.63%) |
Jul 25, 2019 | 1.681 | 1.708 | 1.681 | 1.699 | 8,243 | -0.01(-0.51%) |
Jul 24, 2019 | 1.725 | 1.725 | 1.681 | 1.707 | 17,942 | +0.01(+0.53%) |
Jul 23, 2019 | 1.701 | 1.725 | 1.698 | 1.698 | 1,434 | -0.01(-0.54%) |
Jul 22, 2019 | 1.708 | 1.743 | 1.708 | 1.708 | 13,566 | -0.01(-0.51%) |
Jul 19, 2019 | 1.752 | 1.752 | 1.716 | 1.716 | 23,744 | -0.02(-1.02%) |
Jul 18, 2019 | 1.734 | 1.743 | 1.734 | 1.734 | 4,628 | +0.00(+0.00%) |
Jul 17, 2019 | 1.743 | 1.752 | 1.725 | 1.734 | 16,572 | +0.00(+0.00%) |
Jul 16, 2019 | 1.760 | 1.760 | 1.734 | 1.734 | 1,077 | -0.02(-1.00%) |
Jul 15, 2019 | 1.752 | 1.760 | 1.725 | 1.752 | 10,147 | +0.04(+2.05%) |
Jul 12, 2019 | 1.813 | 1.831 | 1.716 | 1.716 | 9,202 | -0.07(-3.94%) |
Jul 11, 2019 | 1.725 | 1.787 | 1.725 | 1.787 | 3,503 | +0.04(+2.16%) |
Jul 10, 2019 | 1.760 | 1.760 | 1.743 | 1.749 | 58,741 | +0.01(+0.36%) |
Jul 09, 2019 | 1.796 | 1.796 | 1.734 | 1.743 | 82,140 | -0.03(-1.49%) |
Jul 08, 2019 | 1.778 | 1.796 | 1.769 | 1.769 | 3,286 | -0.03(-1.47%) |
Jul 05, 2019 | 1.752 | 1.796 | 1.752 | 1.796 | 5,566 | +0.03(+1.49%) |
Jul 03, 2019 | 1.760 | 1.796 | 1.756 | 1.769 | 10,793 | +0.00(+0.00%) |
Jul 02, 2019 | 1.760 | 1.796 | 1.760 | 1.769 | 1,217 | +0.03(+1.51%) |
Jul 01, 2019 | 1.831 | 1.831 | 1.743 | 1.743 | 3,975 | -0.09(-4.81%) |
Jun 28, 2019 | 1.778 | 1.831 | 1.778 | 1.831 | 33,856 | +0.07(+3.93%) |
Jun 27, 2019 | 1.743 | 1.762 | 1.721 | 1.762 | 84,781 | +0.05(+2.63%) |
Jun 26, 2019 | 1.760 | 1.760 | 1.716 | 1.716 | 11,364 | -0.03(-1.52%) |
Jun 25, 2019 | 1.734 | 1.760 | 1.716 | 1.743 | 38,572 | -0.01(-0.50%) |
Jun 24, 2019 | 1.775 | 1.775 | 1.752 | 1.752 | 27,959 | -0.01(-0.50%) |
Jun 21, 2019 | 1.734 | 1.760 | 1.734 | 1.760 | 21,927 | +0.03(+1.52%) |
Jun 20, 2019 | 1.760 | 1.787 | 1.725 | 1.734 | 67,910 | -0.01(-0.50%) |
Jun 19, 2019 | 1.752 | 1.760 | 1.717 | 1.743 | 23,197 | -0.01(-0.50%) |
Jun 18, 2019 | 1.752 | 1.769 | 1.752 | 1.752 | 7,898 | +0.00(+0.00%) |
Jun 17, 2019 | 1.752 | 1.760 | 1.725 | 1.752 | 34,978 | +0.04(+2.05%) |
Jun 14, 2019 | 1.752 | 1.769 | 1.716 | 1.716 | 9,997 | -0.01(-0.51%) |
Jun 13, 2019 | 1.743 | 1.796 | 1.725 | 1.725 | 9,660 | -0.03(-1.51%) |
Jun 12, 2019 | 1.743 | 1.770 | 1.743 | 1.752 | 33,638 | +0.04(+2.05%) |
Jun 11, 2019 | 1.778 | 1.787 | 1.716 | 1.716 | 7,698 | -0.05(-2.74%) |
Jun 10, 2019 | 1.804 | 1.804 | 1.760 | 1.765 | 13,946 | -0.02(-1.23%) |
Jun 07, 2019 | 1.787 | 1.819 | 1.787 | 1.787 | 3,408 | +0.01(+0.49%) |
Jun 06, 2019 | 1.831 | 1.831 | 1.778 | 1.778 | 5,321 | -0.05(-2.88%) |
Jun 05, 2019 | 1.804 | 1.831 | 1.804 | 1.831 | 702 | +0.05(+2.97%) |
Jun 04, 2019 | 1.804 | 1.831 | 1.778 | 1.778 | 842 | +0.02(+1.00%) |
Jun 03, 2019 | 1.831 | 1.831 | 1.760 | 1.760 | 15,689 | -0.07(-3.85%) |
May 31, 2019 | 1.822 | 1.831 | 1.822 | 1.831 | 6,135 | +0.00(+0.01%) |
May 30, 2019 | 1.822 | 1.831 | 1.822 | 1.831 | 2,324 | +0.01(+0.31%) |
May 29, 2019 | 1.831 | 1.840 | 1.825 | 1.825 | 17,100 | -0.01(-0.32%) |
May 28, 2019 | 1.831 | 1.840 | 1.831 | 1.831 | 1,934 | -0.01(-0.48%) |
May 24, 2019 | 1.822 | 1.840 | 1.813 | 1.840 | 16,700 | +0.01(+0.48%) |
May 23, 2019 | 1.813 | 1.831 | 1.813 | 1.831 | 554 | +0.02(+0.97%) |
May 22, 2019 | 1.822 | 1.831 | 1.787 | 1.813 | 21,124 | +0.01(+0.49%) |
May 21, 2019 | 1.796 | 1.804 | 1.796 | 1.804 | 1,154 | +0.00(+0.00%) |
May 20, 2019 | 1.796 | 1.804 | 1.796 | 1.804 | 26,988 | +0.00(+0.00%) |
May 17, 2019 | 1.804 | 1.804 | 1.796 | 1.804 | 3,862 | +0.01(+0.49%) |
May 16, 2019 | 1.804 | 1.804 | 1.787 | 1.796 | 13,572 | -0.01(-0.49%) |
May 15, 2019 | 1.813 | 1.813 | 1.796 | 1.804 | 10,660 | +0.00(+0.00%) |
May 14, 2019 | 1.787 | 1.804 | 1.787 | 1.804 | 1,500 | +0.02(+0.99%) |
May 13, 2019 | 1.787 | 1.804 | 1.787 | 1.787 | 2,033 | -0.02(-0.98%) |
May 10, 2019 | 1.769 | 1.804 | 1.760 | 1.804 | 8,407 | +0.04(+1.99%) |
May 09, 2019 | 1.787 | 1.804 | 1.760 | 1.769 | 8,873 | -0.04(-1.95%) |
May 08, 2019 | 1.787 | 1.813 | 1.778 | 1.804 | 4,341 | +0.02(+1.06%) |
May 07, 2019 | 1.778 | 1.787 | 1.769 | 1.785 | 9,254 | +0.01(+0.42%) |
May 06, 2019 | 1.804 | 1.831 | 1.760 | 1.778 | 20,373 | -0.04(-1.94%) |
May 03, 2019 | 1.866 | 1.866 | 1.804 | 1.813 | 14,542 | -0.04(-1.90%) |
May 02, 2019 | 1.892 | 1.892 | 1.848 | 1.848 | 3,261 | -0.04(-1.87%) |