Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.410 | 1.420 | 1.360 | 1.360 | 588,268 | -0.04(-2.86%) |
Jul 30, 2019 | 1.400 | 1.440 | 1.400 | 1.400 | 252,134 | -0.02(-1.41%) |
Jul 29, 2019 | 1.470 | 1.470 | 1.380 | 1.420 | 467,921 | -0.06(-4.05%) |
Jul 26, 2019 | 1.470 | 1.530 | 1.450 | 1.480 | 445,733 | +0.03(+2.07%) |
Jul 25, 2019 | 1.430 | 1.460 | 1.410 | 1.450 | 249,663 | +0.05(+3.57%) |
Jul 24, 2019 | 1.400 | 1.410 | 1.390 | 1.400 | 198,533 | +0.02(+1.45%) |
Jul 23, 2019 | 1.410 | 1.420 | 1.380 | 1.380 | 335,364 | -0.03(-2.13%) |
Jul 22, 2019 | 1.490 | 1.490 | 1.410 | 1.410 | 391,128 | -0.04(-2.76%) |
Jul 19, 2019 | 1.470 | 1.470 | 1.420 | 1.450 | 394,133 | -0.04(-2.68%) |
Jul 18, 2019 | 1.540 | 1.570 | 1.490 | 1.490 | 603,725 | -0.04(-2.61%) |
Jul 17, 2019 | 1.420 | 1.560 | 1.420 | 1.530 | 1,107,665 | +0.15(+10.87%) |
Jul 16, 2019 | 1.370 | 1.430 | 1.370 | 1.380 | 492,424 | +0.02(+1.47%) |
Jul 15, 2019 | 1.300 | 1.400 | 1.290 | 1.360 | 451,104 | +0.03(+2.26%) |
Jul 12, 2019 | 1.370 | 1.370 | 1.310 | 1.330 | 507,358 | -0.04(-2.92%) |
Jul 11, 2019 | 1.420 | 1.420 | 1.360 | 1.370 | 476,179 | -0.05(-3.52%) |
Jul 10, 2019 | 1.460 | 1.480 | 1.420 | 1.420 | 359,517 | -0.03(-2.07%) |
Jul 09, 2019 | 1.480 | 1.490 | 1.440 | 1.450 | 277,546 | -0.05(-3.33%) |
Jul 08, 2019 | 1.540 | 1.540 | 1.480 | 1.500 | 394,481 | -0.03(-1.96%) |
Jul 05, 2019 | 1.530 | 1.540 | 1.510 | 1.530 | 126,708 | +0.01(+0.66%) |
Jul 04, 2019 | 1.540 | 1.550 | 1.510 | 1.520 | 77,090 | -0.03(-1.94%) |
Jul 03, 2019 | 1.520 | 1.560 | 1.500 | 1.550 | 413,643 | +0.04(+2.65%) |
Jul 02, 2019 | 1.540 | 1.550 | 1.500 | 1.510 | 293,645 | -0.05(-3.21%) |
Jun 28, 2019 | 1.560 | 1.560 | 1.560 | 0 | +0.00(+0.00%) | |
Jun 27, 2019 | 1.580 | 1.600 | 1.550 | 1.560 | 268,344 | -0.01(-0.64%) |
Jun 26, 2019 | 1.540 | 1.570 | 1.500 | 1.570 | 285,035 | +0.07(+4.67%) |
Jun 25, 2019 | 1.530 | 1.550 | 1.500 | 1.500 | 413,570 | -0.02(-1.32%) |
Jun 24, 2019 | 1.580 | 1.580 | 1.520 | 1.520 | 389,320 | -0.06(-3.80%) |
Jun 21, 2019 | 1.540 | 1.580 | 1.510 | 1.580 | 454,481 | +0.02(+1.28%) |
Jun 20, 2019 | 1.520 | 1.580 | 1.520 | 1.560 | 275,542 | +0.03(+1.96%) |
Jun 19, 2019 | 1.560 | 1.590 | 1.500 | 1.530 | 623,429 | -0.01(-0.65%) |
Jun 18, 2019 | 1.550 | 1.610 | 1.520 | 1.540 | 582,687 | -0.01(-0.65%) |
Jun 17, 2019 | 1.580 | 1.600 | 1.520 | 1.550 | 697,770 | -0.06(-3.73%) |
Jun 14, 2019 | 1.650 | 1.670 | 1.610 | 1.610 | 355,273 | -0.05(-3.01%) |
Jun 13, 2019 | 1.760 | 1.760 | 1.650 | 1.660 | 509,160 | -0.10(-5.68%) |
Jun 12, 2019 | 1.760 | 1.790 | 1.750 | 1.760 | 133,306 | -0.03(-1.68%) |
Jun 11, 2019 | 1.830 | 1.830 | 1.740 | 1.790 | 379,547 | -0.04(-2.19%) |
Jun 10, 2019 | 1.750 | 1.850 | 1.740 | 1.830 | 695,586 | +0.09(+5.17%) |
Jun 07, 2019 | 1.640 | 1.740 | 1.640 | 1.740 | 466,539 | +0.10(+6.10%) |
Jun 06, 2019 | 1.710 | 1.710 | 1.620 | 1.640 | 330,363 | -0.05(-2.96%) |
Jun 05, 2019 | 1.660 | 1.690 | 1.610 | 1.690 | 599,949 | +0.09(+5.62%) |
Jun 04, 2019 | 1.550 | 1.600 | 1.540 | 1.600 | 374,733 | +0.08(+5.26%) |
Jun 03, 2019 | 1.650 | 1.660 | 1.500 | 1.520 | 970,486 | -0.10(-6.17%) |
May 31, 2019 | 1.650 | 1.660 | 1.600 | 1.620 | 412,860 | -0.06(-3.57%) |
May 30, 2019 | 1.670 | 1.680 | 1.660 | 1.680 | 225,213 | +0.02(+1.20%) |
May 29, 2019 | 1.730 | 1.750 | 1.640 | 1.660 | 770,863 | -0.09(-5.14%) |
May 28, 2019 | 1.810 | 1.810 | 1.740 | 1.750 | 346,208 | -0.04(-2.23%) |
May 27, 2019 | 1.790 | 1.800 | 1.780 | 1.790 | 151,042 | -0.01(-0.56%) |
May 24, 2019 | 1.780 | 1.810 | 1.780 | 1.800 | 260,032 | +0.00(+0.00%) |
May 23, 2019 | 1.860 | 1.880 | 1.780 | 1.800 | 460,707 | -0.06(-3.23%) |
May 22, 2019 | 1.900 | 1.910 | 1.860 | 1.860 | 332,116 | -0.02(-1.06%) |
May 21, 2019 | 1.890 | 1.900 | 1.850 | 1.880 | 376,048 | +0.02(+1.08%) |
May 17, 2019 | 1.860 | 1.860 | 1.860 | 0 | -0.01(-0.53%) | |
May 16, 2019 | 1.910 | 1.910 | 1.840 | 1.870 | 831,912 | +0.01(+0.54%) |
May 15, 2019 | 1.930 | 1.950 | 1.860 | 1.860 | 686,391 | -0.10(-5.10%) |
May 14, 2019 | 1.930 | 1.970 | 1.890 | 1.960 | 1,095,156 | -0.02(-1.01%) |
May 13, 2019 | 2.020 | 2.050 | 1.970 | 1.980 | 1,236,758 | -0.07(-3.41%) |
May 10, 2019 | 1.880 | 2.070 | 1.880 | 2.050 | 1,801,913 | +0.17(+9.04%) |
May 09, 2019 | 1.880 | 1.900 | 1.840 | 1.880 | 318,164 | -0.02(-1.05%) |
May 08, 2019 | 1.890 | 1.920 | 1.850 | 1.900 | 588,072 | -0.01(-0.52%) |
May 07, 2019 | 1.920 | 1.950 | 1.890 | 1.910 | 580,747 | -0.02(-1.04%) |
May 06, 2019 | 1.900 | 1.940 | 1.900 | 1.930 | 320,516 | -0.01(-0.52%) |
May 03, 2019 | 1.950 | 1.950 | 1.920 | 1.940 | 228,283 | +0.02(+1.04%) |
May 02, 2019 | 1.970 | 1.980 | 1.900 | 1.920 | 525,810 | -0.05(-2.54%) |