Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.890 | 1.900 | 1.668 | 1.668 | 92,191 | -0.22(-11.75%) |
Jul 30, 2019 | 1.910 | 1.945 | 1.870 | 1.890 | 75,880 | -0.03(-1.56%) |
Jul 29, 2019 | 1.875 | 1.925 | 1.830 | 1.920 | 122,016 | +0.05(+2.68%) |
Jul 26, 2019 | 1.865 | 1.900 | 1.838 | 1.870 | 51,700 | +0.02(+1.08%) |
Jul 25, 2019 | 2.010 | 2.010 | 1.830 | 1.850 | 108,267 | -0.13(-6.57%) |
Jul 24, 2019 | 1.950 | 2.055 | 1.900 | 1.980 | 60,532 | +0.05(+2.70%) |
Jul 23, 2019 | 2.060 | 2.110 | 1.920 | 1.928 | 136,362 | -0.10(-5.02%) |
Jul 22, 2019 | 1.910 | 2.040 | 1.855 | 2.030 | 161,313 | +0.10(+5.18%) |
Jul 19, 2019 | 1.790 | 1.950 | 1.790 | 1.930 | 210,400 | +0.11(+6.03%) |
Jul 18, 2019 | 1.860 | 1.910 | 1.770 | 1.820 | 218,257 | -0.03(-1.61%) |
Jul 17, 2019 | 1.680 | 1.870 | 1.670 | 1.850 | 173,952 | +0.19(+11.11%) |
Jul 16, 2019 | 1.710 | 1.720 | 1.660 | 1.665 | 65,425 | -0.03(-2.06%) |
Jul 15, 2019 | 1.790 | 1.790 | 1.679 | 1.700 | 117,584 | -0.08(-4.49%) |
Jul 12, 2019 | 1.740 | 1.780 | 1.660 | 1.780 | 61,400 | +0.07(+4.09%) |
Jul 11, 2019 | 1.720 | 1.730 | 1.700 | 1.710 | 53,388 | +0.03(+1.79%) |
Jul 10, 2019 | 1.648 | 1.680 | 1.600 | 1.680 | 86,572 | +0.06(+3.70%) |
Jul 09, 2019 | 1.700 | 1.700 | 1.610 | 1.620 | 51,770 | +0.02(+1.25%) |
Jul 08, 2019 | 1.630 | 1.715 | 1.600 | 1.600 | 76,940 | -0.04(-2.74%) |
Jul 05, 2019 | 1.617 | 1.660 | 1.550 | 1.645 | 84,800 | -0.03(-2.08%) |
Jul 03, 2019 | 1.710 | 1.710 | 1.665 | 1.680 | 25,600 | +0.00(+0.00%) |
Jul 02, 2019 | 1.670 | 1.700 | 1.640 | 1.680 | 180,928 | +0.05(+3.07%) |
Jul 01, 2019 | 1.750 | 1.750 | 1.500 | 1.630 | 198,711 | +0.01(+0.62%) |
Jun 28, 2019 | 1.720 | 1.740 | 1.620 | 1.620 | 114,500 | -0.08(-4.71%) |
Jun 27, 2019 | 1.761 | 1.761 | 1.700 | 1.700 | 71,527 | -0.06(-3.41%) |
Jun 26, 2019 | 1.790 | 1.799 | 1.700 | 1.760 | 60,732 | +0.04(+2.33%) |
Jun 25, 2019 | 1.920 | 1.920 | 1.710 | 1.720 | 109,293 | -0.15(-7.97%) |
Jun 24, 2019 | 1.836 | 1.915 | 1.790 | 1.869 | 169,793 | -0.06(-3.32%) |
Jun 21, 2019 | 1.865 | 1.933 | 1.760 | 1.933 | 103,200 | +0.06(+3.37%) |
Jun 20, 2019 | 1.850 | 1.950 | 1.830 | 1.870 | 174,456 | +0.12(+6.70%) |
Jun 19, 2019 | 1.695 | 1.800 | 1.680 | 1.753 | 82,062 | +0.05(+3.09%) |
Jun 18, 2019 | 1.669 | 1.770 | 1.660 | 1.700 | 129,621 | +0.04(+2.41%) |
Jun 17, 2019 | 1.540 | 1.665 | 1.540 | 1.660 | 74,090 | +0.12(+7.79%) |
Jun 14, 2019 | 1.533 | 1.565 | 1.505 | 1.540 | 107,900 | +0.02(+1.32%) |
Jun 13, 2019 | 1.560 | 1.570 | 1.510 | 1.520 | 40,747 | -0.02(-1.30%) |
Jun 12, 2019 | 1.540 | 1.550 | 1.476 | 1.540 | 56,270 | +0.09(+6.21%) |
Jun 11, 2019 | 1.490 | 1.490 | 1.448 | 1.450 | 46,520 | -0.02(-1.23%) |
Jun 10, 2019 | 1.514 | 1.528 | 1.435 | 1.468 | 103,182 | -0.04(-2.72%) |
Jun 07, 2019 | 1.660 | 1.680 | 1.484 | 1.509 | 242,500 | +0.05(+3.36%) |
Jun 06, 2019 | 1.512 | 1.515 | 1.460 | 1.460 | 60,116 | -0.05(-3.31%) |
Jun 05, 2019 | 1.524 | 1.570 | 1.502 | 1.510 | 59,105 | +0.03(+2.03%) |
Jun 04, 2019 | 1.450 | 1.527 | 1.450 | 1.480 | 63,252 | +0.01(+0.68%) |
Jun 03, 2019 | 1.420 | 1.550 | 1.420 | 1.470 | 264,708 | +0.09(+6.46%) |
May 31, 2019 | 1.400 | 1.460 | 1.380 | 1.381 | 236,500 | -0.05(-3.17%) |
May 30, 2019 | 1.500 | 1.500 | 1.400 | 1.426 | 206,801 | -0.02(-1.66%) |
May 29, 2019 | 1.520 | 1.530 | 1.450 | 1.450 | 99,461 | -0.07(-4.61%) |
May 28, 2019 | 1.520 | 1.550 | 1.510 | 1.520 | 55,359 | -0.01(-0.98%) |
May 24, 2019 | 1.540 | 1.550 | 1.526 | 1.535 | 11,900 | -0.02(-0.97%) |
May 23, 2019 | 1.520 | 1.570 | 1.520 | 1.550 | 84,051 | +0.00(+0.00%) |
May 22, 2019 | 1.570 | 1.590 | 1.550 | 1.550 | 39,154 | -0.01(-0.64%) |
May 21, 2019 | 1.570 | 1.600 | 1.560 | 1.560 | 91,316 | -0.07(-4.29%) |
May 20, 2019 | 2.000 | 2.000 | 1.570 | 1.630 | 26,539 | +0.06(+3.82%) |
May 17, 2019 | 1.577 | 1.589 | 1.550 | 1.570 | 48,000 | -0.03(-1.88%) |
May 16, 2019 | 1.660 | 1.660 | 1.560 | 1.600 | 74,718 | -0.02(-1.23%) |
May 15, 2019 | 1.657 | 1.660 | 1.580 | 1.620 | 101,987 | -0.01(-0.92%) |
May 14, 2019 | 1.600 | 1.680 | 1.590 | 1.635 | 117,037 | +0.05(+3.48%) |
May 13, 2019 | 1.485 | 1.600 | 1.485 | 1.580 | 96,563 | +0.05(+3.00%) |
May 10, 2019 | 1.470 | 1.540 | 1.470 | 1.534 | 207,800 | +0.02(+1.59%) |
May 09, 2019 | 1.555 | 1.580 | 1.500 | 1.510 | 103,546 | -0.02(-1.31%) |
May 08, 2019 | 1.591 | 1.610 | 1.530 | 1.530 | 94,496 | -0.03(-1.92%) |
May 07, 2019 | 1.521 | 1.588 | 1.500 | 1.560 | 119,107 | +0.04(+2.63%) |
May 06, 2019 | 1.560 | 1.605 | 1.510 | 1.520 | 193,858 | -0.04(-2.62%) |
May 03, 2019 | 1.546 | 1.590 | 1.525 | 1.561 | 105,400 | +0.02(+1.36%) |
May 02, 2019 | 1.550 | 1.559 | 1.520 | 1.540 | 38,731 | -0.00(-0.17%) |