Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.410 | 1.510 | 1.370 | 1.400 | 370,839 | +0.02(+1.45%) |
Jul 30, 2019 | 1.380 | 1.400 | 1.350 | 1.380 | 32,850 | +0.03(+2.22%) |
Jul 29, 2019 | 1.440 | 1.440 | 1.350 | 1.350 | 25,780 | -0.08(-5.90%) |
Jul 26, 2019 | 1.409 | 1.500 | 1.340 | 1.435 | 63,500 | +0.00(+0.33%) |
Jul 25, 2019 | 1.370 | 1.480 | 1.360 | 1.430 | 36,458 | +0.06(+4.38%) |
Jul 24, 2019 | 1.440 | 1.450 | 1.310 | 1.370 | 40,944 | -0.09(-6.16%) |
Jul 23, 2019 | 1.480 | 1.480 | 1.420 | 1.460 | 18,379 | -0.02(-1.35%) |
Jul 22, 2019 | 1.470 | 1.490 | 1.420 | 1.480 | 42,389 | +0.02(+1.37%) |
Jul 19, 2019 | 1.520 | 1.520 | 1.440 | 1.460 | 50,400 | -0.06(-3.95%) |
Jul 18, 2019 | 1.480 | 1.520 | 1.466 | 1.520 | 80,181 | +0.03(+2.01%) |
Jul 17, 2019 | 1.510 | 1.520 | 1.450 | 1.490 | 118,055 | +0.01(+0.68%) |
Jul 16, 2019 | 1.480 | 1.530 | 1.448 | 1.480 | 48,910 | +0.03(+2.07%) |
Jul 15, 2019 | 1.490 | 1.520 | 1.420 | 1.450 | 71,383 | -0.03(-2.03%) |
Jul 12, 2019 | 1.520 | 1.520 | 1.477 | 1.480 | 28,400 | -0.02(-1.33%) |
Jul 11, 2019 | 1.480 | 1.520 | 1.479 | 1.500 | 114,384 | +0.06(+4.17%) |
Jul 10, 2019 | 1.420 | 1.500 | 1.420 | 1.440 | 18,748 | +0.01(+0.70%) |
Jul 09, 2019 | 1.490 | 1.500 | 1.420 | 1.430 | 29,969 | -0.07(-4.67%) |
Jul 08, 2019 | 1.530 | 1.530 | 1.447 | 1.500 | 31,381 | -0.01(-0.66%) |
Jul 05, 2019 | 1.520 | 1.520 | 1.420 | 1.510 | 25,500 | +0.00(+0.00%) |
Jul 03, 2019 | 1.480 | 1.520 | 1.425 | 1.510 | 15,100 | +0.00(+0.00%) |
Jul 02, 2019 | 1.540 | 1.550 | 1.500 | 1.510 | 56,184 | -0.02(-1.31%) |
Jul 01, 2019 | 1.550 | 1.550 | 1.500 | 1.530 | 51,093 | +0.02(+1.32%) |
Jun 28, 2019 | 1.530 | 1.534 | 1.493 | 1.510 | 74,700 | -0.01(-0.66%) |
Jun 27, 2019 | 1.510 | 1.530 | 1.480 | 1.520 | 16,967 | +0.00(+0.00%) |
Jun 26, 2019 | 1.570 | 1.580 | 1.450 | 1.520 | 151,725 | -0.02(-1.30%) |
Jun 25, 2019 | 1.450 | 1.550 | 1.420 | 1.540 | 1,102,417 | +0.08(+5.48%) |
Jun 24, 2019 | 1.450 | 1.480 | 1.430 | 1.460 | 241,477 | +0.00(+0.00%) |
Jun 21, 2019 | 1.430 | 1.460 | 1.395 | 1.460 | 180,000 | +0.01(+0.69%) |
Jun 20, 2019 | 1.440 | 1.520 | 1.400 | 1.450 | 152,937 | +0.03(+2.11%) |
Jun 19, 2019 | 1.370 | 1.420 | 1.340 | 1.420 | 34,620 | +0.03(+1.97%) |
Jun 18, 2019 | 1.360 | 1.400 | 1.311 | 1.393 | 27,562 | +0.05(+3.93%) |
Jun 17, 2019 | 1.350 | 1.370 | 1.320 | 1.340 | 15,889 | -0.07(-4.96%) |
Jun 14, 2019 | 1.330 | 1.410 | 1.310 | 1.410 | 30,600 | +0.00(+0.00%) |
Jun 13, 2019 | 1.390 | 1.420 | 1.380 | 1.410 | 23,986 | -0.01(-0.70%) |
Jun 12, 2019 | 1.430 | 1.430 | 1.310 | 1.420 | 34,075 | +0.00(+0.00%) |
Jun 11, 2019 | 1.450 | 1.450 | 1.410 | 1.420 | 9,715 | -0.04(-2.74%) |
Jun 10, 2019 | 1.500 | 1.500 | 1.433 | 1.460 | 70,998 | -0.03(-1.84%) |
Jun 07, 2019 | 1.340 | 1.490 | 1.294 | 1.487 | 61,800 | +0.16(+11.83%) |
Jun 06, 2019 | 1.370 | 1.389 | 1.330 | 1.330 | 85,130 | -0.04(-2.92%) |
Jun 05, 2019 | 1.420 | 1.420 | 1.353 | 1.370 | 26,977 | -0.07(-4.78%) |
Jun 04, 2019 | 1.360 | 1.446 | 1.350 | 1.439 | 99,746 | +0.07(+5.02%) |
Jun 03, 2019 | 1.320 | 1.390 | 1.320 | 1.370 | 85,261 | +0.07(+5.38%) |
May 31, 2019 | 1.277 | 1.330 | 1.277 | 1.300 | 10,200 | -0.04(-2.99%) |
May 30, 2019 | 1.270 | 1.350 | 1.250 | 1.340 | 119,139 | +0.09(+7.20%) |
May 29, 2019 | 1.350 | 1.350 | 1.210 | 1.250 | 95,600 | -0.05(-3.85%) |
May 28, 2019 | 1.260 | 1.330 | 1.256 | 1.300 | 67,275 | +0.03(+2.31%) |
May 24, 2019 | 1.390 | 1.390 | 1.271 | 1.271 | 26,300 | -0.01(-1.04%) |
May 23, 2019 | 1.357 | 1.360 | 1.260 | 1.284 | 55,352 | -0.08(-5.59%) |
May 22, 2019 | 1.420 | 1.430 | 1.350 | 1.360 | 37,996 | -0.03(-2.16%) |
May 21, 2019 | 1.380 | 1.440 | 1.360 | 1.390 | 25,973 | +0.02(+1.53%) |
May 20, 2019 | 1.434 | 1.490 | 1.360 | 1.369 | 93,372 | -0.08(-5.59%) |
May 17, 2019 | 1.460 | 1.490 | 1.410 | 1.450 | 14,200 | -0.01(-0.68%) |
May 16, 2019 | 1.426 | 1.493 | 1.366 | 1.460 | 80,616 | +0.08(+6.14%) |
May 15, 2019 | 1.410 | 1.489 | 1.350 | 1.376 | 67,371 | -0.05(-3.80%) |
May 14, 2019 | 1.390 | 1.443 | 1.360 | 1.430 | 60,061 | +0.07(+5.15%) |
May 13, 2019 | 1.450 | 1.460 | 1.320 | 1.360 | 198,631 | -0.09(-6.21%) |
May 10, 2019 | 1.560 | 1.569 | 1.400 | 1.450 | 126,100 | -0.10(-6.45%) |
May 09, 2019 | 1.530 | 1.580 | 1.520 | 1.550 | 35,725 | -0.04(-2.52%) |
May 08, 2019 | 1.620 | 1.649 | 1.540 | 1.590 | 128,046 | -0.05(-3.05%) |
May 07, 2019 | 1.600 | 1.652 | 1.590 | 1.640 | 108,864 | +0.05(+3.14%) |
May 06, 2019 | 1.630 | 1.630 | 1.590 | 1.590 | 22,955 | -0.04(-2.45%) |
May 03, 2019 | 1.611 | 1.660 | 1.593 | 1.630 | 25,200 | -0.02(-1.21%) |
May 02, 2019 | 1.590 | 1.650 | 1.580 | 1.650 | 42,591 | +0.05(+3.38%) |