Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.836 | 1.863 | 1.783 | 1.801 | 308,144 | -0.04(-2.40%) |
Jul 30, 2019 | 1.845 | 1.898 | 1.748 | 1.845 | 514,738 | -0.02(-0.95%) |
Jul 29, 2019 | 1.960 | 1.996 | 1.845 | 1.863 | 365,066 | -0.07(-3.67%) |
Jul 26, 2019 | 1.952 | 1.978 | 1.907 | 1.934 | 399,953 | -0.01(-0.46%) |
Jul 25, 2019 | 1.952 | 2.023 | 1.934 | 1.943 | 431,850 | -0.04(-2.23%) |
Jul 24, 2019 | 1.978 | 2.000 | 1.907 | 1.987 | 654,560 | -0.03(-1.32%) |
Jul 23, 2019 | 2.094 | 2.102 | 1.978 | 2.014 | 781,403 | -0.04(-2.15%) |
Jul 22, 2019 | 2.014 | 2.111 | 2.005 | 2.058 | 739,355 | +0.05(+2.66%) |
Jul 19, 2019 | 1.819 | 2.031 | 1.810 | 2.005 | 1,000,672 | +0.21(+11.88%) |
Jul 18, 2019 | 1.730 | 1.819 | 1.730 | 1.792 | 452,969 | +0.06(+3.59%) |
Jul 17, 2019 | 1.801 | 1.836 | 1.721 | 1.730 | 434,815 | -0.08(-4.41%) |
Jul 16, 2019 | 1.801 | 1.863 | 1.783 | 1.810 | 333,680 | -0.01(-0.49%) |
Jul 15, 2019 | 1.810 | 1.863 | 1.765 | 1.819 | 355,397 | +0.02(+0.99%) |
Jul 12, 2019 | 1.801 | 1.819 | 1.756 | 1.801 | 348,888 | -0.02(-0.98%) |
Jul 11, 2019 | 1.765 | 1.819 | 1.759 | 1.819 | 360,535 | +0.05(+3.01%) |
Jul 10, 2019 | 1.819 | 1.845 | 1.730 | 1.765 | 377,726 | -0.07(-3.86%) |
Jul 09, 2019 | 1.712 | 1.863 | 1.694 | 1.836 | 854,365 | +0.12(+7.25%) |
Jul 08, 2019 | 1.694 | 1.721 | 1.615 | 1.712 | 644,307 | +0.03(+1.58%) |
Jul 05, 2019 | 1.579 | 1.703 | 1.535 | 1.685 | 1,227,703 | +0.16(+10.47%) |
Jul 03, 2019 | 1.481 | 1.535 | 1.481 | 1.526 | 202,682 | +0.05(+3.61%) |
Jul 02, 2019 | 1.473 | 1.491 | 1.437 | 1.473 | 323,217 | +0.00(+0.00%) |
Jul 01, 2019 | 1.393 | 1.481 | 1.393 | 1.473 | 417,568 | +0.09(+6.41%) |
Jun 28, 2019 | 1.366 | 1.410 | 1.366 | 1.384 | 447,185 | +0.02(+1.30%) |
Jun 27, 2019 | 1.340 | 1.393 | 1.331 | 1.366 | 328,315 | +0.03(+1.99%) |
Jun 26, 2019 | 1.295 | 1.340 | 1.295 | 1.340 | 327,553 | +0.04(+3.43%) |
Jun 25, 2019 | 1.286 | 1.322 | 1.286 | 1.295 | 145,670 | +0.00(+0.00%) |
Jun 24, 2019 | 1.260 | 1.312 | 1.260 | 1.295 | 109,563 | +0.03(+2.10%) |
Jun 21, 2019 | 1.269 | 1.331 | 1.260 | 1.269 | 482,694 | -0.02(-1.38%) |
Jun 20, 2019 | 1.322 | 1.340 | 1.286 | 1.286 | 143,775 | +0.00(+0.00%) |
Jun 19, 2019 | 1.242 | 1.322 | 1.242 | 1.286 | 149,669 | +0.04(+3.57%) |
Jun 18, 2019 | 1.224 | 1.286 | 1.224 | 1.242 | 160,995 | +0.02(+1.45%) |
Jun 17, 2019 | 1.242 | 1.277 | 1.215 | 1.224 | 144,067 | -0.02(-1.43%) |
Jun 14, 2019 | 1.251 | 1.286 | 1.215 | 1.242 | 195,242 | -0.01(-0.71%) |
Jun 13, 2019 | 1.251 | 1.277 | 1.230 | 1.251 | 155,238 | +0.03(+2.17%) |
Jun 12, 2019 | 1.260 | 1.260 | 1.206 | 1.224 | 387,020 | -0.04(-3.50%) |
Jun 11, 2019 | 1.269 | 1.290 | 1.242 | 1.269 | 162,156 | +0.01(+0.70%) |
Jun 10, 2019 | 1.322 | 1.348 | 1.242 | 1.260 | 256,558 | -0.06(-4.70%) |
Jun 07, 2019 | 1.313 | 1.340 | 1.242 | 1.322 | 224,100 | +0.06(+4.93%) |
Jun 06, 2019 | 1.242 | 1.269 | 1.206 | 1.260 | 263,208 | +0.01(+0.71%) |
Jun 05, 2019 | 1.233 | 1.277 | 1.198 | 1.251 | 206,524 | +0.01(+0.71%) |
Jun 04, 2019 | 1.242 | 1.277 | 1.206 | 1.242 | 583,087 | +0.01(+0.72%) |
Jun 03, 2019 | 1.242 | 1.277 | 1.198 | 1.233 | 236,377 | -0.02(-1.42%) |
May 31, 2019 | 1.269 | 1.322 | 1.242 | 1.251 | 158,606 | -0.04(-3.42%) |
May 30, 2019 | 1.304 | 1.348 | 1.286 | 1.295 | 251,393 | -0.03(-2.01%) |
May 29, 2019 | 1.340 | 1.357 | 1.313 | 1.322 | 496,236 | -0.04(-3.25%) |
May 28, 2019 | 1.508 | 1.508 | 1.357 | 1.366 | 483,308 | -0.06(-4.35%) |
May 24, 2019 | 1.375 | 1.446 | 1.375 | 1.428 | 270,205 | +0.08(+5.92%) |
May 23, 2019 | 1.384 | 1.410 | 1.331 | 1.348 | 275,701 | -0.06(-4.40%) |
May 22, 2019 | 1.526 | 1.535 | 1.393 | 1.410 | 129,731 | -0.12(-7.56%) |
May 21, 2019 | 1.499 | 1.544 | 1.490 | 1.526 | 217,507 | +0.06(+4.24%) |
May 20, 2019 | 1.393 | 1.464 | 1.366 | 1.464 | 238,745 | +0.07(+5.10%) |
May 17, 2019 | 1.437 | 1.437 | 1.384 | 1.393 | 291,059 | -0.07(-4.85%) |
May 16, 2019 | 1.508 | 1.508 | 1.437 | 1.464 | 158,249 | -0.02(-1.20%) |
May 15, 2019 | 1.428 | 1.492 | 1.390 | 1.481 | 211,269 | +0.04(+3.09%) |
May 14, 2019 | 1.402 | 1.464 | 1.393 | 1.437 | 235,643 | +0.06(+4.52%) |
May 13, 2019 | 1.446 | 1.490 | 1.348 | 1.375 | 405,032 | -0.04(-3.13%) |
May 10, 2019 | 1.410 | 1.437 | 1.384 | 1.419 | 251,718 | +0.02(+1.27%) |
May 09, 2019 | 1.473 | 1.473 | 1.375 | 1.402 | 569,848 | -0.07(-4.82%) |
May 08, 2019 | 1.437 | 1.544 | 1.437 | 1.473 | 234,482 | +0.04(+2.47%) |
May 07, 2019 | 1.526 | 1.544 | 1.419 | 1.437 | 328,350 | -0.10(-6.36%) |
May 06, 2019 | 1.526 | 1.552 | 1.481 | 1.535 | 398,324 | -0.07(-4.42%) |
May 03, 2019 | 1.579 | 1.623 | 1.552 | 1.606 | 160,973 | +0.05(+3.43%) |
May 02, 2019 | 1.623 | 1.685 | 1.526 | 1.552 | 428,767 | -0.08(-4.89%) |