Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.710 | 1.840 | 1.610 | 1.610 | 2,611 | -0.10(-5.85%) |
Jul 30, 2019 | 1.730 | 1.730 | 1.700 | 1.710 | 4,855 | +0.01(+0.59%) |
Jul 29, 2019 | 1.550 | 1.760 | 1.523 | 1.700 | 3,192 | +0.15(+9.68%) |
Jul 26, 2019 | 1.600 | 1.600 | 1.550 | 1.550 | 1,100 | +0.03(+1.97%) |
Jul 25, 2019 | 1.520 | 1.520 | 1.520 | 67 | +0.00(+0.00%) | |
Jul 24, 2019 | 1.520 | 1.520 | 1.520 | 1.520 | 434 | -0.04(-2.47%) |
Jul 23, 2019 | 1.590 | 1.600 | 1.558 | 1.558 | 5,366 | -0.04(-2.59%) |
Jul 22, 2019 | 1.640 | 1.680 | 1.590 | 1.600 | 8,678 | -0.04(-2.44%) |
Jul 19, 2019 | 1.690 | 1.730 | 1.640 | 1.640 | 1,800 | +0.02(+1.49%) |
Jul 18, 2019 | 1.630 | 1.640 | 1.600 | 1.616 | 5,478 | +0.02(+0.99%) |
Jul 17, 2019 | 1.708 | 1.800 | 1.600 | 1.600 | 44,846 | -0.08(-4.73%) |
Jul 16, 2019 | 1.679 | 1.679 | 1.679 | 1.679 | 113 | -0.16(-8.72%) |
Jul 15, 2019 | 1.840 | 1.840 | 1.840 | 1.840 | 1,404 | +0.01(+0.55%) |
Jul 12, 2019 | 1.840 | 1.840 | 1.830 | 1.830 | 200 | -0.02(-1.08%) |
Jul 11, 2019 | 1.695 | 1.850 | 1.695 | 1.850 | 2,961 | +0.07(+3.93%) |
Jul 10, 2019 | 1.780 | 1.780 | 1.780 | 176 | +0.00(+0.00%) | |
Jul 09, 2019 | 1.600 | 1.860 | 1.600 | 1.780 | 2,525 | +0.06(+3.49%) |
Jul 08, 2019 | 1.720 | 1.720 | 1.720 | 29 | +0.00(+0.00%) | |
Jul 05, 2019 | 1.750 | 1.790 | 1.720 | 1.720 | 1,200 | -0.03(-1.71%) |
Jul 03, 2019 | 1.850 | 1.850 | 1.750 | 1.750 | 2,400 | +0.09(+5.42%) |
Jul 02, 2019 | 1.880 | 1.880 | 1.650 | 1.660 | 10,207 | -0.22(-11.58%) |
Jul 01, 2019 | 1.877 | 1.877 | 1.877 | 102 | +0.00(+0.00%) | |
Jun 28, 2019 | 1.810 | 1.879 | 1.810 | 1.877 | 1,700 | +0.01(+0.40%) |
Jun 27, 2019 | 1.800 | 1.879 | 1.800 | 1.870 | 1,711 | +0.08(+4.38%) |
Jun 26, 2019 | 1.792 | 1.792 | 1.792 | 11 | +0.00(+0.00%) | |
Jun 25, 2019 | 1.800 | 1.900 | 1.792 | 1.792 | 3,634 | -0.01(-0.47%) |
Jun 24, 2019 | 1.800 | 1.800 | 1.800 | 1.800 | 237 | -0.01(-0.50%) |
Jun 21, 2019 | 1.800 | 1.809 | 1.800 | 1.809 | 600 | -0.02(-0.84%) |
Jun 20, 2019 | 1.824 | 1.824 | 1.824 | 1.824 | 1,022 | +0.02(+1.35%) |
Jun 19, 2019 | 1.800 | 1.800 | 1.800 | 1.800 | 2,500 | +0.00(+0.01%) |
Jun 18, 2019 | 1.800 | 1.800 | 1.800 | 1.800 | 912 | -0.08(-4.26%) |
Jun 17, 2019 | 1.830 | 1.890 | 1.830 | 1.880 | 1,410 | +0.08(+4.44%) |
Jun 14, 2019 | 1.850 | 1.850 | 1.800 | 1.800 | 1,800 | -0.03(-1.81%) |
Jun 13, 2019 | 1.850 | 1.850 | 1.830 | 1.833 | 3,560 | -0.01(-0.38%) |
Jun 12, 2019 | 1.850 | 1.850 | 1.830 | 1.840 | 2,496 | +0.04(+2.22%) |
Jun 11, 2019 | 1.840 | 1.840 | 1.800 | 1.800 | 1,258 | -0.02(-1.10%) |
Jun 10, 2019 | 1.830 | 1.849 | 1.820 | 1.820 | 1,859 | -0.01(-0.55%) |
Jun 07, 2019 | 1.800 | 1.840 | 1.792 | 1.830 | 1,300 | +0.06(+3.39%) |
Jun 06, 2019 | 1.820 | 1.859 | 1.759 | 1.770 | 1,804 | -0.07(-3.80%) |
Jun 05, 2019 | 1.790 | 1.840 | 1.750 | 1.840 | 2,827 | -0.03(-1.60%) |
Jun 04, 2019 | 1.840 | 1.880 | 1.820 | 1.870 | 7,749 | +0.03(+1.63%) |
Jun 03, 2019 | 1.800 | 1.850 | 1.800 | 1.840 | 6,738 | +0.00(+0.00%) |
May 31, 2019 | 1.870 | 1.870 | 1.791 | 1.840 | 2,600 | -0.04(-2.13%) |
May 30, 2019 | 1.710 | 1.880 | 1.708 | 1.880 | 12,529 | +0.16(+9.31%) |
May 29, 2019 | 1.670 | 1.720 | 1.670 | 1.720 | 7,361 | +0.05(+3.30%) |
May 28, 2019 | 1.670 | 1.680 | 1.650 | 1.665 | 4,875 | +0.04(+2.15%) |
May 24, 2019 | 1.700 | 1.700 | 1.610 | 1.630 | 35,900 | -0.03(-1.81%) |
May 23, 2019 | 1.720 | 1.720 | 1.657 | 1.660 | 21,425 | -0.04(-2.35%) |
May 22, 2019 | 1.710 | 1.720 | 1.650 | 1.700 | 26,915 | +0.25(+17.24%) |
May 21, 2019 | 1.600 | 1.600 | 1.450 | 1.450 | 1,737 | -0.19(-11.59%) |
May 20, 2019 | 1.640 | 1.640 | 1.640 | 1.640 | 385 | +0.04(+2.72%) |
May 17, 2019 | 1.620 | 1.620 | 1.597 | 1.597 | 3,600 | -0.05(-3.24%) |
May 16, 2019 | 1.570 | 1.650 | 1.550 | 1.650 | 7,368 | +0.10(+6.45%) |
May 15, 2019 | 1.590 | 1.590 | 1.550 | 1.550 | 7,192 | -0.07(-4.11%) |
May 14, 2019 | 1.640 | 1.640 | 1.431 | 1.616 | 8,830 | -0.06(-3.79%) |
May 13, 2019 | 1.690 | 1.690 | 1.661 | 1.680 | 3,781 | -0.04(-2.33%) |
May 10, 2019 | 1.710 | 1.720 | 1.710 | 1.720 | 2,000 | +0.02(+1.18%) |
May 09, 2019 | 1.700 | 1.700 | 1.700 | 1.700 | 2,293 | +0.00(+0.00%) |
May 08, 2019 | 1.720 | 1.740 | 1.700 | 1.700 | 3,182 | -0.01(-0.50%) |
May 07, 2019 | 1.720 | 1.723 | 1.708 | 1.708 | 6,542 | +0.03(+1.70%) |
May 06, 2019 | 1.730 | 1.770 | 1.680 | 1.680 | 15,225 | -0.02(-1.21%) |
May 03, 2019 | 1.820 | 1.820 | 1.700 | 1.701 | 15,500 | -0.12(-6.56%) |
May 02, 2019 | 1.800 | 2.080 | 1.788 | 1.820 | 120,946 | +0.10(+5.73%) |