Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.534 | 1.596 | 1.525 | 1.561 | 61,376 | +0.01(+0.58%) |
Jul 30, 2019 | 1.561 | 1.596 | 1.534 | 1.552 | 49,122 | +0.00(+0.00%) |
Jul 29, 2019 | 1.614 | 1.614 | 1.525 | 1.552 | 77,223 | +0.00(+0.00%) |
Jul 26, 2019 | 1.435 | 1.570 | 1.435 | 1.552 | 91,761 | +0.14(+10.19%) |
Jul 25, 2019 | 1.435 | 1.462 | 1.399 | 1.408 | 45,422 | -0.04(-2.48%) |
Jul 24, 2019 | 1.453 | 1.561 | 1.444 | 1.444 | 51,900 | -0.04(-3.01%) |
Jul 23, 2019 | 1.543 | 1.570 | 1.489 | 1.489 | 111,535 | -0.05(-3.49%) |
Jul 22, 2019 | 1.632 | 1.632 | 1.525 | 1.543 | 47,815 | -0.05(-3.37%) |
Jul 19, 2019 | 1.579 | 1.650 | 1.544 | 1.596 | 129,781 | -0.01(-0.55%) |
Jul 18, 2019 | 1.480 | 1.659 | 1.480 | 1.605 | 157,426 | +0.10(+6.54%) |
Jul 17, 2019 | 1.435 | 1.525 | 1.419 | 1.507 | 68,996 | +0.08(+5.66%) |
Jul 16, 2019 | 1.426 | 1.489 | 1.390 | 1.426 | 30,775 | -0.04(-2.45%) |
Jul 15, 2019 | 1.471 | 1.525 | 1.453 | 1.462 | 51,509 | -0.04(-2.98%) |
Jul 12, 2019 | 1.480 | 1.570 | 1.471 | 1.507 | 87,636 | +0.04(+2.59%) |
Jul 11, 2019 | 1.513 | 1.513 | 1.442 | 1.469 | 41,065 | -0.04(-2.96%) |
Jul 10, 2019 | 1.424 | 1.522 | 1.415 | 1.513 | 101,520 | +0.04(+2.42%) |
Jul 09, 2019 | 1.567 | 1.579 | 1.451 | 1.478 | 119,122 | -0.11(-6.78%) |
Jul 08, 2019 | 1.594 | 1.630 | 1.549 | 1.585 | 43,939 | -0.01(-0.56%) |
Jul 05, 2019 | 1.549 | 1.594 | 1.549 | 1.594 | 38,525 | +0.00(+0.00%) |
Jul 03, 2019 | 1.603 | 1.612 | 1.548 | 1.594 | 72,248 | +0.06(+4.09%) |
Jul 02, 2019 | 1.433 | 1.558 | 1.395 | 1.531 | 95,746 | +0.03(+1.79%) |
Jul 01, 2019 | 1.522 | 1.567 | 1.388 | 1.504 | 249,346 | -0.12(-7.18%) |
Jun 28, 2019 | 1.612 | 1.657 | 1.522 | 1.621 | 281,623 | +0.01(+0.56%) |
Jun 27, 2019 | 1.281 | 1.701 | 1.272 | 1.612 | 905,806 | +0.09(+5.88%) |
Jun 26, 2019 | 1.218 | 1.845 | 1.209 | 1.522 | 4,023,716 | +0.32(+26.87%) |
Jun 25, 2019 | 1.236 | 1.236 | 1.164 | 1.200 | 104,237 | +0.01(+0.75%) |
Jun 24, 2019 | 1.084 | 1.245 | 1.030 | 1.191 | 363,066 | +0.12(+10.83%) |
Jun 21, 2019 | 1.048 | 1.075 | 1.048 | 1.075 | 69,568 | +0.03(+3.31%) |
Jun 20, 2019 | 1.030 | 1.065 | 1.030 | 1.040 | 44,587 | -0.01(-0.73%) |
Jun 19, 2019 | 1.039 | 1.075 | 1.030 | 1.048 | 16,953 | +0.02(+1.74%) |
Jun 18, 2019 | 1.030 | 1.066 | 1.030 | 1.030 | 18,144 | +0.01(+0.88%) |
Jun 17, 2019 | 1.012 | 1.057 | 1.012 | 1.021 | 41,513 | -0.02(-1.72%) |
Jun 14, 2019 | 1.025 | 1.057 | 1.021 | 1.039 | 12,395 | -0.01(-0.85%) |
Jun 13, 2019 | 0.9940 | 1.048 | 0.9940 | 1.048 | 38,355 | +0.02(+2.01%) |
Jun 12, 2019 | 1.003 | 1.039 | 0.9984 | 1.027 | 20,398 | +0.01(+0.68%) |
Jun 11, 2019 | 1.005 | 1.030 | 0.9940 | 1.020 | 31,896 | +0.04(+3.55%) |
Jun 10, 2019 | 1.021 | 1.048 | 0.9851 | 0.9851 | 69,192 | -0.04(-4.35%) |
Jun 07, 2019 | 1.012 | 1.048 | 0.9945 | 1.030 | 28,140 | +0.03(+2.91%) |
Jun 06, 2019 | 1.045 | 1.045 | 1.001 | 1.001 | 24,508 | -0.02(-1.73%) |
Jun 05, 2019 | 1.010 | 1.072 | 1.010 | 1.018 | 22,841 | -0.01(-0.90%) |
Jun 04, 2019 | 1.028 | 1.028 | 1.001 | 1.028 | 33,789 | +0.02(+1.77%) |
Jun 03, 2019 | 1.036 | 1.036 | 0.9918 | 1.010 | 65,184 | +0.01(+0.89%) |
May 31, 2019 | 1.001 | 1.028 | 1.001 | 1.001 | 27,979 | +0.00(+0.00%) |
May 30, 2019 | 1.036 | 1.036 | 0.9739 | 1.001 | 98,241 | -0.01(-0.96%) |
May 29, 2019 | 1.028 | 1.072 | 0.9739 | 1.010 | 95,537 | -0.04(-4.17%) |
May 28, 2019 | 1.045 | 1.099 | 1.045 | 1.054 | 30,038 | +0.02(+1.72%) |
May 24, 2019 | 1.063 | 1.063 | 1.019 | 1.036 | 11,415 | -0.01(-0.85%) |
May 23, 2019 | 1.072 | 1.072 | 1.019 | 1.045 | 39,714 | -0.01(-0.85%) |
May 22, 2019 | 1.054 | 1.090 | 1.036 | 1.054 | 57,583 | +0.00(+0.00%) |
May 21, 2019 | 1.054 | 1.072 | 1.028 | 1.054 | 32,273 | +0.00(+0.43%) |
May 20, 2019 | 1.010 | 1.072 | 1.010 | 1.050 | 78,803 | -0.00(-0.42%) |
May 17, 2019 | 1.081 | 1.099 | 1.036 | 1.054 | 36,372 | -0.02(-1.67%) |
May 16, 2019 | 1.117 | 1.117 | 1.054 | 1.072 | 52,829 | -0.04(-3.23%) |
May 15, 2019 | 1.099 | 1.108 | 1.045 | 1.108 | 25,366 | +0.04(+3.33%) |
May 14, 2019 | 1.153 | 1.162 | 1.063 | 1.072 | 264,828 | -0.07(-6.25%) |
May 13, 2019 | 1.036 | 1.144 | 1.019 | 1.144 | 632,582 | +0.12(+11.86%) |
May 10, 2019 | 1.054 | 1.063 | 1.019 | 1.022 | 100,836 | -0.00(-0.37%) |
May 09, 2019 | 1.049 | 1.070 | 1.026 | 1.026 | 18,992 | +0.00(+0.09%) |
May 08, 2019 | 1.061 | 1.079 | 1.025 | 1.025 | 38,986 | -0.04(-4.17%) |
May 07, 2019 | 1.088 | 1.097 | 1.025 | 1.070 | 38,965 | +0.04(+4.35%) |
May 06, 2019 | 1.079 | 1.079 | 1.025 | 1.025 | 21,597 | -0.04(-4.17%) |
May 03, 2019 | 1.070 | 1.106 | 1.052 | 1.070 | 22,319 | +0.03(+2.56%) |
May 02, 2019 | 1.088 | 1.088 | 1.025 | 1.043 | 43,749 | -0.04(-4.10%) |