Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.600 | 1.636 | 1.540 | 1.540 | 62,410 | -0.04(-2.53%) |
Jul 30, 2019 | 1.610 | 1.630 | 1.580 | 1.580 | 27,173 | -0.02(-1.25%) |
Jul 29, 2019 | 1.620 | 1.630 | 1.560 | 1.600 | 30,736 | -0.03(-1.84%) |
Jul 26, 2019 | 1.590 | 1.650 | 1.590 | 1.630 | 32,600 | +0.02(+1.24%) |
Jul 25, 2019 | 1.620 | 1.630 | 1.550 | 1.610 | 9,554 | -0.01(-0.62%) |
Jul 24, 2019 | 1.470 | 1.620 | 1.470 | 1.620 | 37,527 | +0.13(+8.48%) |
Jul 23, 2019 | 1.600 | 1.613 | 1.460 | 1.493 | 72,881 | -0.12(-7.24%) |
Jul 22, 2019 | 1.690 | 1.700 | 1.610 | 1.610 | 12,953 | -0.01(-0.62%) |
Jul 19, 2019 | 1.620 | 1.650 | 1.610 | 1.620 | 29,600 | -0.03(-1.82%) |
Jul 18, 2019 | 1.620 | 1.700 | 1.620 | 1.650 | 42,686 | +0.03(+1.85%) |
Jul 17, 2019 | 1.630 | 1.690 | 1.560 | 1.620 | 286,050 | +0.00(+0.00%) |
Jul 16, 2019 | 1.620 | 1.650 | 1.610 | 1.620 | 41,544 | +0.00(+0.00%) |
Jul 15, 2019 | 1.642 | 1.642 | 1.620 | 1.620 | 18,579 | +0.01(+0.62%) |
Jul 12, 2019 | 1.630 | 1.670 | 1.600 | 1.610 | 102,000 | +0.00(+0.00%) |
Jul 11, 2019 | 1.680 | 1.680 | 1.610 | 1.610 | 40,597 | -0.06(-3.59%) |
Jul 10, 2019 | 1.700 | 1.720 | 1.665 | 1.670 | 726,965 | -0.04(-2.34%) |
Jul 09, 2019 | 1.770 | 1.770 | 1.690 | 1.710 | 315,238 | -0.07(-3.93%) |
Jul 08, 2019 | 1.740 | 1.810 | 1.725 | 1.780 | 23,692 | +0.02(+1.14%) |
Jul 05, 2019 | 1.750 | 1.794 | 1.630 | 1.760 | 145,800 | +0.00(+0.00%) |
Jul 03, 2019 | 1.760 | 1.800 | 1.715 | 1.760 | 20,500 | +0.01(+0.57%) |
Jul 02, 2019 | 1.880 | 1.940 | 1.650 | 1.750 | 156,424 | -0.16(-8.38%) |
Jul 01, 2019 | 1.930 | 1.950 | 1.900 | 1.910 | 22,690 | +0.01(+0.53%) |
Jun 28, 2019 | 1.870 | 1.950 | 1.845 | 1.900 | 110,300 | +0.01(+0.50%) |
Jun 27, 2019 | 1.930 | 2.000 | 1.870 | 1.891 | 235,481 | -0.01(-0.49%) |
Jun 26, 2019 | 1.950 | 1.980 | 1.900 | 1.900 | 1,070,344 | -0.01(-0.52%) |
Jun 25, 2019 | 1.900 | 1.981 | 1.880 | 1.910 | 26,731 | +0.00(+0.00%) |
Jun 24, 2019 | 1.880 | 1.920 | 1.880 | 1.910 | 9,053 | -0.01(-0.52%) |
Jun 21, 2019 | 2.000 | 2.000 | 1.920 | 1.920 | 11,600 | -0.10(-4.95%) |
Jun 20, 2019 | 1.950 | 2.080 | 1.910 | 2.020 | 32,505 | +0.12(+6.32%) |
Jun 19, 2019 | 1.860 | 1.900 | 1.856 | 1.900 | 1,960 | +0.05(+2.70%) |
Jun 18, 2019 | 1.870 | 1.870 | 1.840 | 1.850 | 40,509 | -0.01(-0.54%) |
Jun 17, 2019 | 1.810 | 1.870 | 1.800 | 1.860 | 21,008 | +0.04(+2.45%) |
Jun 14, 2019 | 1.814 | 1.830 | 1.780 | 1.815 | 9,700 | -0.05(-2.91%) |
Jun 13, 2019 | 1.820 | 1.870 | 1.809 | 1.870 | 6,892 | +0.07(+3.89%) |
Jun 12, 2019 | 1.840 | 1.840 | 1.770 | 1.800 | 53,161 | -0.04(-2.17%) |
Jun 11, 2019 | 1.910 | 1.910 | 1.820 | 1.840 | 17,593 | -0.08(-4.17%) |
Jun 10, 2019 | 1.870 | 1.940 | 1.760 | 1.920 | 22,414 | +0.06(+3.23%) |
Jun 07, 2019 | 1.830 | 1.891 | 1.830 | 1.860 | 8,800 | +0.06(+3.33%) |
Jun 06, 2019 | 1.850 | 1.860 | 1.770 | 1.800 | 21,587 | -0.05(-2.70%) |
Jun 05, 2019 | 1.960 | 1.960 | 1.850 | 1.850 | 21,704 | -0.11(-5.61%) |
Jun 04, 2019 | 1.810 | 2.057 | 1.810 | 1.960 | 34,278 | +0.16(+8.59%) |
Jun 03, 2019 | 1.798 | 1.850 | 1.798 | 1.805 | 23,727 | -0.07(-3.48%) |
May 31, 2019 | 1.890 | 1.900 | 1.860 | 1.870 | 16,800 | -0.03(-1.58%) |
May 30, 2019 | 1.930 | 1.970 | 1.900 | 1.900 | 19,358 | -0.01(-0.52%) |
May 29, 2019 | 2.060 | 2.075 | 1.880 | 1.910 | 63,688 | -0.08(-4.02%) |
May 28, 2019 | 2.050 | 2.070 | 1.920 | 1.990 | 22,219 | -0.06(-2.93%) |
May 24, 2019 | 1.860 | 2.100 | 1.860 | 2.050 | 30,500 | +0.19(+10.22%) |
May 23, 2019 | 1.970 | 2.020 | 1.802 | 1.860 | 17,628 | -0.10(-5.10%) |
May 22, 2019 | 2.070 | 2.070 | 1.960 | 1.960 | 12,452 | -0.12(-5.77%) |
May 21, 2019 | 2.010 | 2.090 | 1.980 | 2.080 | 7,106 | +0.07(+3.48%) |
May 20, 2019 | 2.060 | 2.100 | 1.960 | 2.010 | 3,197 | -0.05(-2.43%) |
May 17, 2019 | 2.000 | 2.100 | 2.000 | 2.060 | 40,000 | +0.01(+0.49%) |
May 16, 2019 | 2.000 | 2.080 | 1.880 | 2.050 | 76,762 | +0.04(+1.99%) |
May 15, 2019 | 2.070 | 2.180 | 2.000 | 2.010 | 58,731 | -0.08(-3.83%) |
May 14, 2019 | 2.100 | 2.150 | 2.075 | 2.090 | 61,318 | -0.01(-0.48%) |
May 13, 2019 | 2.110 | 2.130 | 2.010 | 2.100 | 22,727 | -0.09(-4.11%) |
May 10, 2019 | 2.240 | 2.244 | 2.155 | 2.190 | 15,900 | -0.05(-2.23%) |
May 09, 2019 | 2.260 | 2.270 | 2.230 | 2.240 | 10,760 | -0.02(-0.97%) |
May 08, 2019 | 2.280 | 2.280 | 2.250 | 2.262 | 17,590 | -0.02(-0.79%) |
May 07, 2019 | 2.250 | 2.280 | 2.250 | 2.280 | 16,300 | +0.04(+1.79%) |
May 06, 2019 | 2.330 | 2.330 | 2.220 | 2.240 | 74,061 | -0.09(-3.86%) |
May 03, 2019 | 2.490 | 2.490 | 2.320 | 2.330 | 75,100 | -0.12(-4.90%) |
May 02, 2019 | 2.500 | 2.530 | 2.400 | 2.450 | 23,442 | -0.06(-2.39%) |