Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.370 | 1.390 | 1.310 | 1.330 | 86,653 | -0.03(-2.21%) |
Jul 30, 2019 | 1.370 | 1.400 | 1.350 | 1.360 | 82,050 | -0.01(-0.73%) |
Jul 29, 2019 | 1.370 | 1.420 | 1.350 | 1.370 | 59,179 | -0.02(-1.44%) |
Jul 26, 2019 | 1.350 | 1.420 | 1.340 | 1.390 | 106,000 | +0.03(+2.21%) |
Jul 25, 2019 | 1.320 | 1.370 | 1.320 | 1.360 | 76,984 | +0.02(+1.49%) |
Jul 24, 2019 | 1.390 | 1.400 | 1.280 | 1.340 | 340,196 | -0.04(-2.90%) |
Jul 23, 2019 | 1.460 | 1.460 | 1.300 | 1.380 | 513,180 | -0.07(-4.83%) |
Jul 22, 2019 | 1.500 | 1.550 | 1.430 | 1.450 | 210,247 | -0.04(-2.68%) |
Jul 19, 2019 | 1.470 | 1.500 | 1.430 | 1.490 | 199,400 | +0.04(+2.76%) |
Jul 18, 2019 | 1.490 | 1.510 | 1.450 | 1.450 | 165,735 | -0.03(-2.03%) |
Jul 17, 2019 | 1.470 | 1.530 | 1.450 | 1.480 | 290,900 | +0.02(+1.37%) |
Jul 16, 2019 | 1.540 | 1.541 | 1.460 | 1.460 | 210,357 | -0.07(-4.58%) |
Jul 15, 2019 | 1.520 | 1.570 | 1.500 | 1.530 | 155,233 | +0.01(+0.66%) |
Jul 12, 2019 | 1.550 | 1.579 | 1.520 | 1.520 | 158,800 | -0.03(-1.94%) |
Jul 11, 2019 | 1.630 | 1.640 | 1.530 | 1.550 | 358,956 | -0.03(-1.90%) |
Jul 10, 2019 | 1.510 | 1.620 | 1.490 | 1.580 | 463,591 | +0.08(+5.33%) |
Jul 09, 2019 | 1.520 | 1.560 | 1.486 | 1.500 | 207,504 | -0.01(-0.66%) |
Jul 08, 2019 | 1.530 | 1.570 | 1.460 | 1.510 | 166,292 | -0.01(-0.66%) |
Jul 05, 2019 | 1.550 | 1.590 | 1.500 | 1.520 | 169,500 | -0.04(-2.56%) |
Jul 03, 2019 | 1.530 | 1.570 | 1.480 | 1.560 | 129,600 | +0.00(+0.00%) |
Jul 02, 2019 | 1.550 | 1.620 | 1.440 | 1.560 | 261,505 | -0.03(-1.89%) |
Jul 01, 2019 | 1.690 | 1.690 | 1.510 | 1.590 | 694,010 | -0.07(-4.22%) |
Jun 28, 2019 | 1.720 | 1.740 | 1.640 | 1.660 | 461,000 | -0.04(-2.35%) |
Jun 27, 2019 | 1.690 | 1.780 | 1.690 | 1.700 | 281,546 | +0.01(+0.59%) |
Jun 26, 2019 | 1.700 | 1.710 | 1.650 | 1.690 | 373,104 | -0.01(-0.59%) |
Jun 25, 2019 | 1.750 | 1.820 | 1.700 | 1.700 | 164,676 | -0.04(-2.30%) |
Jun 24, 2019 | 1.830 | 1.846 | 1.690 | 1.740 | 240,579 | -0.07(-3.87%) |
Jun 21, 2019 | 1.910 | 1.917 | 1.780 | 1.810 | 197,100 | -0.08(-4.23%) |
Jun 20, 2019 | 1.970 | 2.050 | 1.820 | 1.890 | 189,350 | -0.07(-3.57%) |
Jun 19, 2019 | 1.820 | 1.980 | 1.750 | 1.960 | 172,995 | +0.12(+6.52%) |
Jun 18, 2019 | 1.940 | 2.010 | 1.810 | 1.840 | 316,075 | -0.09(-4.66%) |
Jun 17, 2019 | 1.900 | 2.060 | 1.850 | 1.930 | 523,004 | -0.22(-10.23%) |
Jun 14, 2019 | 2.190 | 2.280 | 2.120 | 2.150 | 151,200 | +0.00(+0.00%) |
Jun 13, 2019 | 2.130 | 2.190 | 2.100 | 2.150 | 154,025 | +0.04(+1.90%) |
Jun 12, 2019 | 2.080 | 2.130 | 2.060 | 2.110 | 71,669 | +0.03(+1.44%) |
Jun 11, 2019 | 2.100 | 2.150 | 2.050 | 2.080 | 97,285 | -0.02(-0.95%) |
Jun 10, 2019 | 2.160 | 2.200 | 2.060 | 2.100 | 108,800 | -0.07(-3.23%) |
Jun 07, 2019 | 2.068 | 2.220 | 2.062 | 2.170 | 197,000 | +0.10(+4.83%) |
Jun 06, 2019 | 2.120 | 2.170 | 2.050 | 2.070 | 94,678 | -0.06(-2.82%) |
Jun 05, 2019 | 2.140 | 2.140 | 2.050 | 2.130 | 78,502 | +0.02(+0.95%) |
Jun 04, 2019 | 2.050 | 2.200 | 1.940 | 2.110 | 178,631 | +0.10(+4.98%) |
Jun 03, 2019 | 2.120 | 2.120 | 1.975 | 2.010 | 178,852 | -0.05(-2.43%) |
May 31, 2019 | 2.020 | 2.090 | 2.020 | 2.060 | 98,900 | +0.03(+1.48%) |
May 30, 2019 | 2.180 | 2.270 | 1.950 | 2.030 | 896,844 | -0.14(-6.45%) |
May 29, 2019 | 2.240 | 2.260 | 2.160 | 2.170 | 164,059 | -0.10(-4.41%) |
May 28, 2019 | 2.270 | 2.339 | 2.250 | 2.270 | 101,962 | -0.03(-1.30%) |
May 24, 2019 | 2.230 | 2.418 | 2.220 | 2.300 | 132,700 | +0.08(+3.60%) |
May 23, 2019 | 2.260 | 2.260 | 2.170 | 2.220 | 191,406 | -0.04(-1.77%) |
May 22, 2019 | 2.310 | 2.360 | 2.200 | 2.260 | 201,888 | -0.07(-3.00%) |
May 21, 2019 | 2.350 | 2.380 | 2.305 | 2.330 | 80,272 | -0.01(-0.43%) |
May 20, 2019 | 2.330 | 2.370 | 2.280 | 2.340 | 59,351 | -0.01(-0.43%) |
May 17, 2019 | 2.280 | 2.400 | 2.280 | 2.350 | 153,200 | -0.02(-0.84%) |
May 16, 2019 | 2.490 | 2.500 | 2.330 | 2.370 | 218,065 | -0.10(-4.05%) |
May 15, 2019 | 2.520 | 2.565 | 2.450 | 2.470 | 116,802 | -0.06(-2.37%) |
May 14, 2019 | 2.320 | 2.530 | 2.260 | 2.530 | 201,937 | +0.21(+9.05%) |
May 13, 2019 | 2.300 | 2.330 | 2.210 | 2.320 | 185,066 | -0.01(-0.43%) |
May 10, 2019 | 2.420 | 2.500 | 2.310 | 2.330 | 232,000 | -0.15(-6.05%) |
May 09, 2019 | 2.430 | 2.530 | 2.350 | 2.480 | 277,630 | +0.03(+1.22%) |
May 08, 2019 | 2.520 | 2.520 | 2.360 | 2.450 | 339,249 | -0.10(-3.92%) |
May 07, 2019 | 2.540 | 2.590 | 2.530 | 2.550 | 171,571 | +0.00(+0.00%) |
May 06, 2019 | 2.590 | 2.600 | 2.520 | 2.550 | 133,361 | -0.04(-1.54%) |
May 03, 2019 | 2.480 | 2.600 | 2.450 | 2.590 | 424,900 | +0.10(+4.02%) |
May 02, 2019 | 2.470 | 2.510 | 2.440 | 2.490 | 118,844 | -0.01(-0.40%) |