Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.470 | 1.520 | 1.450 | 1.470 | 98,158 | +0.00(+0.00%) |
Jul 30, 2019 | 1.510 | 1.520 | 1.455 | 1.470 | 61,605 | -0.03(-2.00%) |
Jul 29, 2019 | 1.520 | 1.520 | 1.480 | 1.500 | 97,275 | -0.01(-0.66%) |
Jul 26, 2019 | 1.490 | 1.510 | 1.482 | 1.510 | 31,700 | +0.02(+1.34%) |
Jul 25, 2019 | 1.500 | 1.500 | 1.440 | 1.490 | 125,004 | -0.02(-1.32%) |
Jul 24, 2019 | 1.520 | 1.520 | 1.460 | 1.510 | 426,521 | -0.02(-1.31%) |
Jul 23, 2019 | 1.550 | 1.560 | 1.510 | 1.530 | 133,708 | -0.01(-0.97%) |
Jul 22, 2019 | 1.540 | 1.560 | 1.540 | 1.545 | 84,986 | -0.01(-0.64%) |
Jul 19, 2019 | 1.580 | 1.600 | 1.540 | 1.555 | 103,200 | -0.03(-1.58%) |
Jul 18, 2019 | 1.600 | 1.600 | 1.560 | 1.580 | 115,345 | +0.00(+0.00%) |
Jul 17, 2019 | 1.570 | 1.630 | 1.570 | 1.580 | 367,157 | +0.00(+0.00%) |
Jul 16, 2019 | 1.590 | 1.605 | 1.570 | 1.580 | 87,162 | +0.00(+0.00%) |
Jul 15, 2019 | 1.580 | 1.610 | 1.560 | 1.580 | 114,409 | +0.01(+0.64%) |
Jul 12, 2019 | 1.630 | 1.632 | 1.560 | 1.570 | 114,700 | -0.05(-3.09%) |
Jul 11, 2019 | 1.600 | 1.660 | 1.600 | 1.620 | 298,076 | -0.01(-0.61%) |
Jul 10, 2019 | 1.530 | 1.630 | 1.530 | 1.630 | 215,997 | +0.06(+3.82%) |
Jul 09, 2019 | 1.570 | 1.600 | 1.560 | 1.570 | 176,955 | +0.02(+1.29%) |
Jul 08, 2019 | 1.540 | 1.580 | 1.530 | 1.550 | 110,832 | +0.02(+1.31%) |
Jul 05, 2019 | 1.520 | 1.550 | 1.500 | 1.530 | 48,000 | +0.00(+0.00%) |
Jul 03, 2019 | 1.568 | 1.580 | 1.487 | 1.530 | 166,100 | -0.04(-2.55%) |
Jul 02, 2019 | 1.540 | 1.570 | 1.540 | 1.570 | 26,883 | +0.04(+2.61%) |
Jul 01, 2019 | 1.560 | 1.580 | 1.530 | 1.530 | 82,882 | -0.05(-3.16%) |
Jun 28, 2019 | 1.560 | 1.580 | 1.530 | 1.580 | 167,100 | +0.02(+1.28%) |
Jun 27, 2019 | 1.570 | 1.580 | 1.550 | 1.560 | 112,429 | +0.03(+1.96%) |
Jun 26, 2019 | 1.520 | 1.550 | 1.520 | 1.530 | 78,328 | +0.03(+2.00%) |
Jun 25, 2019 | 1.500 | 1.540 | 1.500 | 1.500 | 82,830 | -0.03(-1.96%) |
Jun 24, 2019 | 1.500 | 1.545 | 1.500 | 1.530 | 164,467 | +0.03(+2.00%) |
Jun 21, 2019 | 1.540 | 1.560 | 1.500 | 1.500 | 362,500 | -0.04(-2.60%) |
Jun 20, 2019 | 1.540 | 1.560 | 1.500 | 1.540 | 320,109 | +0.00(+0.00%) |
Jun 19, 2019 | 1.510 | 1.565 | 1.510 | 1.540 | 145,300 | +0.01(+0.65%) |
Jun 18, 2019 | 1.560 | 1.580 | 1.510 | 1.530 | 140,520 | -0.03(-1.92%) |
Jun 17, 2019 | 1.550 | 1.590 | 1.530 | 1.560 | 310,945 | +0.02(+1.30%) |
Jun 14, 2019 | 1.500 | 1.560 | 1.499 | 1.540 | 463,900 | +0.03(+1.99%) |
Jun 13, 2019 | 1.660 | 1.700 | 1.350 | 1.510 | 860,678 | -0.13(-7.93%) |
Jun 12, 2019 | 1.660 | 1.670 | 1.570 | 1.640 | 385,697 | +0.01(+0.61%) |
Jun 11, 2019 | 1.650 | 1.690 | 1.590 | 1.630 | 804,422 | +0.01(+0.62%) |
Jun 10, 2019 | 1.600 | 1.680 | 1.550 | 1.620 | 819,014 | +0.02(+1.25%) |
Jun 07, 2019 | 1.600 | 1.720 | 1.500 | 1.600 | 3,704,300 | -0.43(-21.18%) |
Jun 06, 2019 | 2.180 | 2.210 | 1.960 | 2.030 | 521,343 | -0.13(-6.02%) |
Jun 05, 2019 | 2.060 | 2.200 | 2.060 | 2.160 | 206,799 | +0.09(+4.35%) |
Jun 04, 2019 | 2.260 | 2.290 | 2.060 | 2.070 | 384,240 | -0.19(-8.41%) |
Jun 03, 2019 | 2.460 | 2.469 | 2.210 | 2.260 | 381,493 | -0.18(-7.38%) |
May 31, 2019 | 2.180 | 2.480 | 2.120 | 2.440 | 517,500 | +0.27(+12.44%) |
May 30, 2019 | 2.100 | 2.250 | 2.050 | 2.170 | 1,208,747 | +0.08(+3.83%) |
May 29, 2019 | 1.800 | 2.130 | 1.800 | 2.090 | 655,444 | +0.26(+14.21%) |
May 28, 2019 | 1.850 | 1.880 | 1.770 | 1.830 | 129,437 | +0.01(+0.50%) |
May 24, 2019 | 1.870 | 1.950 | 1.770 | 1.821 | 130,200 | -0.06(-3.14%) |
May 23, 2019 | 1.930 | 2.000 | 1.840 | 1.880 | 133,771 | -0.06(-3.09%) |
May 22, 2019 | 2.010 | 2.080 | 1.870 | 1.940 | 470,509 | -0.06(-3.00%) |
May 21, 2019 | 1.950 | 2.030 | 1.870 | 2.000 | 264,849 | +0.07(+3.63%) |
May 20, 2019 | 2.000 | 2.000 | 1.896 | 1.930 | 243,681 | -0.06(-3.02%) |
May 17, 2019 | 1.910 | 2.030 | 1.840 | 1.990 | 148,600 | +0.05(+2.58%) |
May 16, 2019 | 1.930 | 2.070 | 1.840 | 1.940 | 433,505 | +0.04(+2.11%) |
May 15, 2019 | 1.730 | 1.920 | 1.730 | 1.900 | 305,826 | +0.05(+2.70%) |
May 14, 2019 | 1.850 | 1.960 | 1.750 | 1.850 | 847,255 | -0.05(-2.63%) |
May 13, 2019 | 1.630 | 2.080 | 1.630 | 1.900 | 2,687,792 | +0.28(+17.28%) |
May 10, 2019 | 1.350 | 1.690 | 1.340 | 1.620 | 1,737,200 | +0.27(+20.00%) |
May 09, 2019 | 1.140 | 1.190 | 1.130 | 1.350 | 62,536 | +0.20(+17.39%) |
May 08, 2019 | 1.150 | 1.150 | 1.120 | 1.150 | 11,624 | +0.00(+0.00%) |
May 07, 2019 | 1.130 | 1.180 | 1.130 | 1.150 | 10,207 | +0.00(+0.00%) |
May 06, 2019 | 1.160 | 1.180 | 1.150 | 1.150 | 16,958 | -0.01(-0.50%) |
May 03, 2019 | 1.180 | 1.200 | 1.135 | 1.156 | 7,800 | +0.03(+2.28%) |
May 02, 2019 | 1.160 | 1.160 | 1.120 | 1.130 | 7,897 | -0.03(-2.59%) |