Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.370 | 1.420 | 1.310 | 1.310 | 62,564 | -0.11(-7.75%) |
Jul 30, 2019 | 1.420 | 1.450 | 1.380 | 1.420 | 67,470 | +0.01(+0.71%) |
Jul 29, 2019 | 1.470 | 1.520 | 1.410 | 1.410 | 67,791 | -0.05(-3.42%) |
Jul 26, 2019 | 1.470 | 1.504 | 1.460 | 1.460 | 44,500 | -0.03(-2.01%) |
Jul 25, 2019 | 1.480 | 1.510 | 1.460 | 1.490 | 41,621 | +0.00(+0.00%) |
Jul 24, 2019 | 1.470 | 1.530 | 1.455 | 1.490 | 93,382 | -0.01(-0.67%) |
Jul 23, 2019 | 1.430 | 1.529 | 1.410 | 1.500 | 189,871 | +0.03(+2.04%) |
Jul 22, 2019 | 1.600 | 1.600 | 1.455 | 1.470 | 93,219 | -0.12(-7.55%) |
Jul 19, 2019 | 1.750 | 1.810 | 1.570 | 1.590 | 324,100 | -0.05(-3.05%) |
Jul 18, 2019 | 1.650 | 1.700 | 1.620 | 1.640 | 59,973 | -0.04(-2.38%) |
Jul 17, 2019 | 1.670 | 1.705 | 1.650 | 1.680 | 53,426 | +0.04(+2.75%) |
Jul 16, 2019 | 1.470 | 1.708 | 1.470 | 1.635 | 50,375 | +0.19(+12.76%) |
Jul 15, 2019 | 1.510 | 1.550 | 1.450 | 1.450 | 20,416 | -0.05(-3.33%) |
Jul 12, 2019 | 1.530 | 1.580 | 1.500 | 1.500 | 19,000 | -0.06(-3.85%) |
Jul 11, 2019 | 1.550 | 1.590 | 1.500 | 1.560 | 20,995 | -0.01(-0.64%) |
Jul 10, 2019 | 1.500 | 1.590 | 1.500 | 1.570 | 21,286 | +0.06(+3.97%) |
Jul 09, 2019 | 1.550 | 1.552 | 1.500 | 1.510 | 23,768 | -0.02(-1.31%) |
Jul 08, 2019 | 1.600 | 1.610 | 1.530 | 1.530 | 30,989 | -0.06(-3.77%) |
Jul 05, 2019 | 1.570 | 1.590 | 1.570 | 1.590 | 6,800 | +0.02(+1.27%) |
Jul 03, 2019 | 1.570 | 1.580 | 1.550 | 1.570 | 6,700 | +0.03(+1.95%) |
Jul 02, 2019 | 1.610 | 1.620 | 1.530 | 1.540 | 18,719 | -0.06(-3.75%) |
Jul 01, 2019 | 1.640 | 1.640 | 1.600 | 1.600 | 34,339 | -0.05(-3.03%) |
Jun 28, 2019 | 1.570 | 1.650 | 1.570 | 1.650 | 19,700 | +0.07(+4.43%) |
Jun 27, 2019 | 1.520 | 1.580 | 1.518 | 1.580 | 5,664 | +0.05(+3.46%) |
Jun 26, 2019 | 1.570 | 1.580 | 1.500 | 1.527 | 21,736 | -0.04(-2.73%) |
Jun 25, 2019 | 1.550 | 1.580 | 1.520 | 1.570 | 2,329 | -0.01(-0.63%) |
Jun 24, 2019 | 1.590 | 1.610 | 1.510 | 1.580 | 24,745 | -0.02(-1.25%) |
Jun 21, 2019 | 1.630 | 1.630 | 1.560 | 1.600 | 13,700 | -0.03(-1.84%) |
Jun 20, 2019 | 1.600 | 1.640 | 1.540 | 1.630 | 14,693 | +0.02(+1.20%) |
Jun 19, 2019 | 1.650 | 1.650 | 1.607 | 1.611 | 5,620 | +0.00(+0.04%) |
Jun 18, 2019 | 1.540 | 1.650 | 1.540 | 1.610 | 30,231 | +0.01(+0.63%) |
Jun 17, 2019 | 1.630 | 1.630 | 1.550 | 1.600 | 21,438 | -0.01(-0.62%) |
Jun 14, 2019 | 1.640 | 1.690 | 1.600 | 1.610 | 32,700 | -0.07(-4.17%) |
Jun 13, 2019 | 1.690 | 1.690 | 1.650 | 1.680 | 2,034 | +0.01(+0.60%) |
Jun 12, 2019 | 1.690 | 1.700 | 1.610 | 1.670 | 4,660 | -0.05(-2.91%) |
Jun 11, 2019 | 1.670 | 1.720 | 1.600 | 1.720 | 6,836 | +0.01(+0.58%) |
Jun 10, 2019 | 1.670 | 1.730 | 1.640 | 1.710 | 49,187 | +0.05(+3.01%) |
Jun 07, 2019 | 1.640 | 1.740 | 1.640 | 1.660 | 37,500 | +0.01(+0.61%) |
Jun 06, 2019 | 1.710 | 1.736 | 1.630 | 1.650 | 74,857 | -0.09(-5.17%) |
Jun 05, 2019 | 1.730 | 1.782 | 1.680 | 1.740 | 43,279 | +0.06(+3.57%) |
Jun 04, 2019 | 1.750 | 1.870 | 1.680 | 1.680 | 75,671 | -0.07(-4.00%) |
Jun 03, 2019 | 1.780 | 1.800 | 1.680 | 1.750 | 21,078 | +0.00(+0.00%) |
May 31, 2019 | 1.740 | 1.780 | 1.726 | 1.750 | 23,800 | -0.01(-0.57%) |
May 30, 2019 | 1.720 | 1.760 | 1.710 | 1.760 | 37,145 | +0.05(+2.92%) |
May 29, 2019 | 1.640 | 1.710 | 1.600 | 1.710 | 89,368 | +0.05(+3.01%) |
May 28, 2019 | 1.640 | 1.680 | 1.620 | 1.660 | 10,714 | -0.03(-1.78%) |
May 24, 2019 | 1.590 | 1.700 | 1.590 | 1.690 | 53,900 | +0.06(+3.68%) |
May 23, 2019 | 1.600 | 1.640 | 1.550 | 1.630 | 31,296 | +0.00(+0.00%) |
May 22, 2019 | 1.540 | 1.630 | 1.510 | 1.630 | 22,440 | +0.06(+3.82%) |
May 21, 2019 | 1.560 | 1.650 | 1.538 | 1.570 | 59,010 | +0.02(+1.29%) |
May 20, 2019 | 1.570 | 1.575 | 1.500 | 1.550 | 16,149 | -0.03(-1.90%) |
May 17, 2019 | 1.560 | 1.600 | 1.550 | 1.580 | 39,500 | -0.01(-0.63%) |
May 16, 2019 | 1.560 | 1.600 | 1.560 | 1.590 | 8,046 | +0.03(+1.92%) |
May 15, 2019 | 1.590 | 1.615 | 1.520 | 1.560 | 34,411 | -0.02(-1.27%) |
May 14, 2019 | 1.630 | 1.640 | 1.580 | 1.580 | 14,796 | -0.04(-2.47%) |
May 13, 2019 | 1.670 | 1.670 | 1.530 | 1.620 | 66,113 | -0.06(-3.57%) |
May 10, 2019 | 1.660 | 1.710 | 1.640 | 1.680 | 87,300 | +0.03(+1.82%) |
May 09, 2019 | 1.700 | 1.720 | 1.650 | 1.650 | 111,471 | -0.07(-4.07%) |
May 08, 2019 | 1.710 | 1.740 | 1.710 | 1.720 | 73,096 | +0.02(+1.18%) |
May 07, 2019 | 1.640 | 1.740 | 1.640 | 1.700 | 188,319 | +0.05(+3.03%) |
May 06, 2019 | 1.630 | 1.720 | 1.630 | 1.650 | 32,146 | +0.00(+0.00%) |
May 03, 2019 | 1.650 | 1.680 | 1.640 | 1.650 | 25,200 | +0.02(+1.23%) |
May 02, 2019 | 1.670 | 1.676 | 1.620 | 1.630 | 23,412 | +0.01(+0.62%) |