Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.570 | 1.580 | 1.480 | 1.500 | 91,398 | -0.07(-4.46%) |
Jul 30, 2019 | 1.500 | 1.590 | 1.500 | 1.570 | 92,124 | +0.06(+3.97%) |
Jul 29, 2019 | 1.540 | 1.560 | 1.500 | 1.510 | 102,606 | +0.00(+0.00%) |
Jul 26, 2019 | 1.550 | 1.560 | 1.510 | 1.510 | 39,920 | -0.02(-1.31%) |
Jul 25, 2019 | 1.590 | 1.620 | 1.520 | 1.530 | 117,598 | -0.05(-3.16%) |
Jul 24, 2019 | 1.590 | 1.610 | 1.560 | 1.580 | 32,219 | +0.01(+0.64%) |
Jul 23, 2019 | 1.640 | 1.640 | 1.560 | 1.570 | 111,434 | -0.12(-7.10%) |
Jul 22, 2019 | 1.680 | 1.690 | 1.590 | 1.690 | 237,656 | +0.00(+0.00%) |
Jul 19, 2019 | 1.580 | 1.760 | 1.550 | 1.690 | 352,097 | +0.15(+9.74%) |
Jul 18, 2019 | 1.500 | 1.570 | 1.490 | 1.540 | 64,455 | +0.00(+0.00%) |
Jul 17, 2019 | 1.480 | 1.540 | 1.470 | 1.540 | 80,385 | +0.07(+4.76%) |
Jul 16, 2019 | 1.510 | 1.520 | 1.460 | 1.470 | 71,205 | -0.02(-1.34%) |
Jul 15, 2019 | 1.580 | 1.580 | 1.490 | 1.490 | 27,320 | -0.06(-3.87%) |
Jul 12, 2019 | 1.520 | 1.560 | 1.480 | 1.550 | 52,059 | +0.02(+1.31%) |
Jul 11, 2019 | 1.560 | 1.570 | 1.530 | 1.530 | 36,700 | -0.04(-2.55%) |
Jul 10, 2019 | 1.600 | 1.600 | 1.550 | 1.570 | 153,118 | -0.08(-4.85%) |
Jul 09, 2019 | 1.520 | 1.680 | 1.440 | 1.650 | 262,975 | +0.16(+10.74%) |
Jul 08, 2019 | 1.570 | 1.570 | 1.450 | 1.490 | 49,885 | -0.06(-3.87%) |
Jul 05, 2019 | 1.560 | 1.590 | 1.550 | 1.550 | 29,354 | -0.03(-1.90%) |
Jul 04, 2019 | 1.590 | 1.590 | 1.580 | 1.580 | 5,450 | -0.01(-0.63%) |
Jul 03, 2019 | 1.620 | 1.620 | 1.580 | 1.590 | 59,042 | -0.05(-3.05%) |
Jul 02, 2019 | 1.560 | 1.670 | 1.560 | 1.640 | 78,692 | +0.00(+0.00%) |
Jun 28, 2019 | 1.640 | 1.640 | 1.640 | 0 | -0.02(-1.20%) | |
Jun 27, 2019 | 1.650 | 1.680 | 1.650 | 1.660 | 88,607 | +0.01(+0.61%) |
Jun 26, 2019 | 1.640 | 1.670 | 1.610 | 1.650 | 29,983 | -0.02(-1.20%) |
Jun 25, 2019 | 1.640 | 1.700 | 1.640 | 1.670 | 57,878 | +0.06(+3.73%) |
Jun 24, 2019 | 1.570 | 1.640 | 1.550 | 1.610 | 101,562 | +0.06(+3.87%) |
Jun 21, 2019 | 1.580 | 1.600 | 1.540 | 1.550 | 299,491 | -0.03(-1.90%) |
Jun 20, 2019 | 1.480 | 1.590 | 1.470 | 1.580 | 167,745 | +0.13(+8.97%) |
Jun 19, 2019 | 1.480 | 1.490 | 1.440 | 1.450 | 31,131 | -0.04(-2.68%) |
Jun 18, 2019 | 1.450 | 1.500 | 1.450 | 1.490 | 111,014 | +0.06(+4.20%) |
Jun 17, 2019 | 1.480 | 1.480 | 1.410 | 1.430 | 86,628 | -0.01(-0.69%) |
Jun 14, 2019 | 1.540 | 1.540 | 1.430 | 1.440 | 45,225 | -0.04(-2.70%) |
Jun 13, 2019 | 1.530 | 1.540 | 1.480 | 1.480 | 71,633 | -0.04(-2.63%) |
Jun 12, 2019 | 1.510 | 1.530 | 1.490 | 1.520 | 45,026 | +0.01(+0.66%) |
Jun 11, 2019 | 1.490 | 1.520 | 1.490 | 1.510 | 32,485 | +0.04(+2.72%) |
Jun 10, 2019 | 1.500 | 1.510 | 1.470 | 1.470 | 48,548 | -0.03(-2.00%) |
Jun 07, 2019 | 1.520 | 1.530 | 1.500 | 1.500 | 13,451 | -0.01(-0.66%) |
Jun 06, 2019 | 1.530 | 1.530 | 1.500 | 1.510 | 32,076 | -0.03(-1.95%) |
Jun 05, 2019 | 1.540 | 1.550 | 1.490 | 1.540 | 44,764 | +0.06(+4.05%) |
Jun 04, 2019 | 1.520 | 1.540 | 1.480 | 1.480 | 48,302 | -0.02(-1.33%) |
Jun 03, 2019 | 1.490 | 1.540 | 1.490 | 1.500 | 82,376 | -0.02(-1.32%) |
May 31, 2019 | 1.540 | 1.540 | 1.490 | 1.520 | 73,158 | -0.02(-1.30%) |
May 30, 2019 | 1.430 | 1.540 | 1.430 | 1.540 | 48,110 | +0.05(+3.36%) |
May 29, 2019 | 1.450 | 1.510 | 1.450 | 1.490 | 52,680 | +0.07(+4.93%) |
May 28, 2019 | 1.460 | 1.500 | 1.420 | 1.420 | 233,204 | -0.04(-2.74%) |
May 27, 2019 | 1.480 | 1.480 | 1.440 | 1.460 | 13,277 | -0.02(-1.35%) |
May 24, 2019 | 1.460 | 1.500 | 1.460 | 1.480 | 30,989 | +0.00(+0.00%) |
May 23, 2019 | 1.490 | 1.500 | 1.450 | 1.480 | 52,250 | -0.01(-0.67%) |
May 22, 2019 | 1.510 | 1.510 | 1.470 | 1.490 | 35,320 | -0.02(-1.32%) |
May 21, 2019 | 1.520 | 1.520 | 1.490 | 1.510 | 47,230 | -0.01(-0.66%) |
May 17, 2019 | 1.520 | 1.520 | 1.520 | 0 | -0.05(-3.18%) | |
May 16, 2019 | 1.650 | 1.650 | 1.530 | 1.570 | 225,168 | -0.14(-8.19%) |
May 15, 2019 | 1.690 | 1.710 | 1.650 | 1.710 | 18,940 | +0.00(+0.00%) |
May 14, 2019 | 1.780 | 1.780 | 1.680 | 1.710 | 37,864 | -0.03(-1.72%) |
May 13, 2019 | 1.650 | 1.750 | 1.650 | 1.740 | 91,470 | +0.06(+3.57%) |
May 10, 2019 | 1.640 | 1.700 | 1.640 | 1.680 | 51,240 | +0.03(+1.82%) |
May 09, 2019 | 1.710 | 1.710 | 1.650 | 1.650 | 36,500 | -0.06(-3.51%) |
May 08, 2019 | 1.800 | 1.800 | 1.710 | 1.710 | 15,820 | -0.04(-2.29%) |
May 07, 2019 | 1.680 | 1.800 | 1.680 | 1.750 | 116,616 | +0.05(+2.94%) |
May 06, 2019 | 1.690 | 1.700 | 1.660 | 1.700 | 28,967 | -0.02(-1.16%) |
May 03, 2019 | 1.740 | 1.740 | 1.700 | 1.720 | 14,888 | +0.02(+1.18%) |
May 02, 2019 | 1.770 | 1.770 | 1.700 | 1.700 | 24,735 | -0.03(-1.73%) |