Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.330 | 1.400 | 1.330 | 1.370 | 5,629 | +0.04(+3.01%) |
Jul 30, 2019 | 1.310 | 1.385 | 1.310 | 1.330 | 631 | -0.07(-5.00%) |
Jul 29, 2019 | 1.450 | 1.450 | 1.250 | 1.400 | 1,939 | -0.05(-3.45%) |
Jul 26, 2019 | 1.330 | 1.450 | 1.260 | 1.450 | 3,400 | +0.05(+3.57%) |
Jul 25, 2019 | 1.400 | 1.400 | 1.400 | 1.400 | 1,003 | -0.01(-0.71%) |
Jul 24, 2019 | 1.350 | 1.475 | 1.280 | 1.410 | 5,515 | -0.04(-2.76%) |
Jul 23, 2019 | 1.310 | 1.450 | 1.310 | 1.450 | 5,380 | +0.16(+12.40%) |
Jul 22, 2019 | 1.320 | 1.500 | 1.290 | 1.290 | 6,047 | -0.06(-4.44%) |
Jul 19, 2019 | 1.380 | 1.380 | 1.280 | 1.350 | 6,600 | +0.06(+4.65%) |
Jul 18, 2019 | 1.300 | 1.340 | 1.160 | 1.290 | 21,903 | -0.07(-5.15%) |
Jul 17, 2019 | 1.420 | 1.465 | 1.355 | 1.360 | 8,275 | -0.10(-6.85%) |
Jul 16, 2019 | 1.480 | 1.490 | 1.450 | 1.460 | 3,836 | -0.02(-1.35%) |
Jul 15, 2019 | 1.470 | 1.515 | 1.470 | 1.480 | 2,760 | +0.01(+0.68%) |
Jul 12, 2019 | 1.500 | 1.585 | 1.470 | 1.470 | 2,700 | -0.10(-6.13%) |
Jul 11, 2019 | 1.610 | 1.610 | 1.470 | 1.566 | 14,010 | -0.03(-2.13%) |
Jul 10, 2019 | 1.445 | 1.600 | 1.440 | 1.600 | 4,762 | +0.10(+6.67%) |
Jul 09, 2019 | 1.450 | 1.500 | 1.450 | 1.500 | 3,227 | -0.02(-1.64%) |
Jul 08, 2019 | 1.470 | 1.660 | 1.440 | 1.525 | 8,547 | -0.06(-3.48%) |
Jul 05, 2019 | 1.455 | 1.580 | 1.360 | 1.580 | 2,300 | +0.00(+0.00%) |
Jul 03, 2019 | 1.600 | 1.640 | 1.510 | 1.580 | 2,500 | -0.06(-3.66%) |
Jul 02, 2019 | 1.360 | 1.640 | 1.360 | 1.640 | 3,956 | +0.06(+3.80%) |
Jul 01, 2019 | 1.370 | 1.590 | 1.370 | 1.580 | 5,416 | -0.03(-1.86%) |
Jun 28, 2019 | 1.690 | 1.690 | 1.290 | 1.610 | 5,300 | -0.08(-4.73%) |
Jun 27, 2019 | 1.670 | 1.750 | 1.650 | 1.690 | 30,466 | -0.01(-0.59%) |
Jun 26, 2019 | 1.250 | 2.000 | 1.250 | 1.700 | 52,883 | +0.34(+25.46%) |
Jun 25, 2019 | 1.250 | 1.440 | 1.250 | 1.355 | 14,799 | -0.06(-4.58%) |
Jun 24, 2019 | 1.350 | 1.480 | 1.350 | 1.420 | 15,847 | +0.07(+4.84%) |
Jun 21, 2019 | 1.337 | 1.355 | 1.337 | 1.355 | 600 | -0.03(-1.85%) |
Jun 20, 2019 | 1.400 | 1.400 | 1.370 | 1.380 | 2,866 | -0.02(-1.43%) |
Jun 19, 2019 | 1.380 | 1.410 | 1.380 | 1.400 | 3,684 | +0.05(+3.70%) |
Jun 18, 2019 | 1.290 | 1.380 | 1.290 | 1.350 | 1,835 | +0.07(+5.47%) |
Jun 17, 2019 | 1.300 | 1.325 | 1.260 | 1.280 | 5,900 | -0.05(-3.76%) |
Jun 14, 2019 | 1.250 | 1.330 | 1.220 | 1.330 | 6,700 | +0.08(+6.40%) |
Jun 13, 2019 | 1.500 | 1.510 | 1.200 | 1.250 | 12,190 | -0.19(-13.19%) |
Jun 12, 2019 | 1.450 | 1.550 | 1.170 | 1.440 | 15,782 | +0.14(+10.77%) |
Jun 11, 2019 | 1.250 | 1.300 | 1.250 | 1.300 | 6,712 | +0.05(+4.00%) |
Jun 10, 2019 | 1.120 | 1.250 | 1.120 | 1.250 | 6,994 | +0.11(+9.65%) |
Jun 07, 2019 | 1.170 | 1.180 | 1.140 | 1.140 | 5,800 | -0.03(-2.15%) |
Jun 06, 2019 | 1.180 | 1.180 | 1.160 | 1.165 | 11,260 | -0.01(-1.27%) |
Jun 05, 2019 | 1.180 | 1.180 | 1.120 | 1.180 | 1,255 | +0.00(+0.00%) |
Jun 04, 2019 | 1.120 | 1.180 | 1.120 | 1.180 | 22,248 | +0.03(+2.61%) |
Jun 03, 2019 | 1.190 | 1.190 | 1.120 | 1.150 | 23,474 | -0.04(-3.36%) |
May 31, 2019 | 1.250 | 1.270 | 1.190 | 1.190 | 2,700 | -0.06(-4.80%) |
May 30, 2019 | 1.280 | 1.280 | 1.220 | 1.250 | 2,310 | +0.02(+1.63%) |
May 29, 2019 | 1.210 | 1.280 | 1.210 | 1.230 | 5,679 | +0.02(+1.65%) |
May 28, 2019 | 1.200 | 1.220 | 1.200 | 1.210 | 2,094 | -0.03(-2.42%) |
May 24, 2019 | 1.190 | 1.240 | 1.190 | 1.240 | 3,400 | +0.05(+4.20%) |
May 23, 2019 | 1.190 | 1.240 | 1.190 | 1.190 | 2,505 | +0.03(+2.59%) |
May 22, 2019 | 1.380 | 1.380 | 1.150 | 1.160 | 12,451 | -0.18(-13.43%) |
May 21, 2019 | 1.350 | 1.350 | 1.340 | 1.340 | 1,168 | -0.01(-0.74%) |
May 20, 2019 | 1.300 | 1.350 | 1.250 | 1.350 | 2,321 | +0.00(+0.00%) |
May 17, 2019 | 1.550 | 1.555 | 1.320 | 1.350 | 15,500 | +0.03(+2.27%) |
May 16, 2019 | 1.310 | 1.350 | 1.287 | 1.320 | 1,965 | -0.03(-2.22%) |
May 15, 2019 | 1.250 | 1.550 | 1.250 | 1.350 | 4,583 | +0.06(+4.65%) |
May 14, 2019 | 1.250 | 1.390 | 1.250 | 1.290 | 12,433 | +0.02(+1.57%) |
May 13, 2019 | 1.410 | 1.440 | 1.260 | 1.270 | 14,234 | -0.18(-12.41%) |
May 10, 2019 | 1.480 | 1.550 | 1.350 | 1.450 | 18,300 | -0.05(-3.33%) |
May 09, 2019 | 1.450 | 1.700 | 1.450 | 1.500 | 7,515 | +0.07(+4.90%) |
May 08, 2019 | 1.710 | 1.720 | 1.400 | 1.430 | 16,064 | -0.23(-13.86%) |
May 07, 2019 | 1.700 | 1.709 | 1.510 | 1.660 | 8,085 | -0.02(-1.19%) |
May 06, 2019 | 1.670 | 1.800 | 1.670 | 1.680 | 5,870 | +0.01(+0.60%) |
May 03, 2019 | 1.650 | 1.800 | 1.450 | 1.670 | 5,300 | +0.00(+0.30%) |
May 02, 2019 | 1.590 | 1.950 | 1.550 | 1.665 | 14,697 | +0.11(+7.42%) |