Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.120 | 1.160 | 1.100 | 1.100 | 16,164 | -0.04(-3.51%) |
Jul 30, 2019 | 1.140 | 1.140 | 1.110 | 1.140 | 5,560 | +0.01(+0.88%) |
Jul 29, 2019 | 1.150 | 1.160 | 1.130 | 1.130 | 41,301 | +0.05(+4.63%) |
Jul 26, 2019 | 1.110 | 1.150 | 1.080 | 1.080 | 23,400 | -0.04(-3.36%) |
Jul 25, 2019 | 1.170 | 1.170 | 1.100 | 1.118 | 10,092 | -0.05(-4.48%) |
Jul 24, 2019 | 1.150 | 1.170 | 1.150 | 1.170 | 14,452 | +0.04(+3.54%) |
Jul 23, 2019 | 1.120 | 1.140 | 1.120 | 1.130 | 11,165 | +0.04(+3.67%) |
Jul 22, 2019 | 1.070 | 1.110 | 1.070 | 1.090 | 10,689 | +0.02(+1.87%) |
Jul 19, 2019 | 1.170 | 1.170 | 1.070 | 1.070 | 43,800 | -0.11(-9.32%) |
Jul 18, 2019 | 1.110 | 1.190 | 1.075 | 1.180 | 24,903 | +0.06(+5.36%) |
Jul 17, 2019 | 1.130 | 1.140 | 1.040 | 1.120 | 56,396 | -0.03(-2.61%) |
Jul 16, 2019 | 1.140 | 1.150 | 1.134 | 1.150 | 1,218 | +0.00(+0.00%) |
Jul 15, 2019 | 1.140 | 1.180 | 1.140 | 1.150 | 10,414 | +0.00(+0.00%) |
Jul 12, 2019 | 1.200 | 1.200 | 1.150 | 1.150 | 14,300 | -0.02(-1.71%) |
Jul 11, 2019 | 1.190 | 1.190 | 1.130 | 1.170 | 3,763 | -0.03(-2.50%) |
Jul 10, 2019 | 1.170 | 1.200 | 1.126 | 1.200 | 16,424 | +0.07(+6.19%) |
Jul 09, 2019 | 1.170 | 1.174 | 1.130 | 1.130 | 7,481 | -0.05(-4.23%) |
Jul 08, 2019 | 1.150 | 1.180 | 1.150 | 1.180 | 29,706 | +0.05(+4.17%) |
Jul 05, 2019 | 1.130 | 1.160 | 1.105 | 1.133 | 11,900 | +0.01(+1.14%) |
Jul 03, 2019 | 1.130 | 1.160 | 1.104 | 1.120 | 7,900 | -0.03(-2.61%) |
Jul 02, 2019 | 1.160 | 1.160 | 1.120 | 1.150 | 15,372 | -0.01(-0.86%) |
Jul 01, 2019 | 1.140 | 1.160 | 1.140 | 1.160 | 32,780 | +0.01(+0.87%) |
Jun 28, 2019 | 1.160 | 1.160 | 1.150 | 1.150 | 12,900 | -0.01(-0.86%) |
Jun 27, 2019 | 1.180 | 1.200 | 1.150 | 1.160 | 27,578 | +0.00(+0.00%) |
Jun 26, 2019 | 1.160 | 1.170 | 1.160 | 1.160 | 9,656 | -0.01(-0.85%) |
Jun 25, 2019 | 1.190 | 1.190 | 1.150 | 1.170 | 17,299 | -0.03(-2.50%) |
Jun 24, 2019 | 1.190 | 1.200 | 1.160 | 1.200 | 9,983 | +0.02(+1.69%) |
Jun 21, 2019 | 1.190 | 1.190 | 1.150 | 1.180 | 8,400 | +0.01(+0.85%) |
Jun 20, 2019 | 1.170 | 1.220 | 1.150 | 1.170 | 10,265 | -0.01(-1.26%) |
Jun 19, 2019 | 1.240 | 1.250 | 1.150 | 1.185 | 22,132 | -0.06(-4.44%) |
Jun 18, 2019 | 1.210 | 1.250 | 1.210 | 1.240 | 19,228 | +0.03(+2.48%) |
Jun 17, 2019 | 1.190 | 1.210 | 1.170 | 1.210 | 16,311 | +0.06(+5.22%) |
Jun 14, 2019 | 1.140 | 1.180 | 1.121 | 1.150 | 8,200 | +0.03(+2.68%) |
Jun 13, 2019 | 1.170 | 1.200 | 1.100 | 1.120 | 94,143 | -0.04(-3.45%) |
Jun 12, 2019 | 1.160 | 1.180 | 1.160 | 1.160 | 6,431 | +0.00(+0.00%) |
Jun 11, 2019 | 1.220 | 1.240 | 1.160 | 1.160 | 35,256 | -0.07(-5.69%) |
Jun 10, 2019 | 1.280 | 1.296 | 1.230 | 1.230 | 8,902 | -0.06(-4.65%) |
Jun 07, 2019 | 1.230 | 1.290 | 1.226 | 1.290 | 12,300 | +0.08(+6.61%) |
Jun 06, 2019 | 1.240 | 1.270 | 1.210 | 1.210 | 14,777 | -0.05(-3.97%) |
Jun 05, 2019 | 1.220 | 1.310 | 1.220 | 1.260 | 24,932 | +0.03(+2.44%) |
Jun 04, 2019 | 1.220 | 1.320 | 1.200 | 1.230 | 87,850 | +0.00(+0.00%) |
Jun 03, 2019 | 1.270 | 1.290 | 1.230 | 1.230 | 58,090 | -0.04(-3.53%) |
May 31, 2019 | 1.300 | 1.310 | 1.250 | 1.275 | 54,200 | -0.03(-1.92%) |
May 30, 2019 | 1.330 | 1.330 | 1.300 | 1.300 | 12,196 | -0.04(-2.99%) |
May 29, 2019 | 1.330 | 1.340 | 1.300 | 1.340 | 2,689 | +0.01(+0.49%) |
May 28, 2019 | 1.320 | 1.340 | 1.310 | 1.333 | 10,142 | +0.01(+0.77%) |
May 24, 2019 | 1.310 | 1.330 | 1.310 | 1.323 | 1,200 | +0.01(+1.01%) |
May 23, 2019 | 1.310 | 1.330 | 1.310 | 1.310 | 6,523 | -0.00(-0.32%) |
May 22, 2019 | 1.340 | 1.347 | 1.300 | 1.314 | 9,005 | -0.05(-3.37%) |
May 21, 2019 | 1.370 | 1.380 | 1.340 | 1.360 | 18,783 | -0.02(-1.45%) |
May 20, 2019 | 1.380 | 1.390 | 1.370 | 1.380 | 17,075 | +0.00(+0.00%) |
May 17, 2019 | 1.380 | 1.390 | 1.380 | 1.380 | 5,700 | -0.02(-1.43%) |
May 16, 2019 | 1.360 | 1.430 | 1.360 | 1.400 | 38,520 | -0.04(-2.78%) |
May 15, 2019 | 1.450 | 1.450 | 1.430 | 1.440 | 4,881 | +0.00(+0.15%) |
May 14, 2019 | 1.480 | 1.480 | 1.430 | 1.438 | 8,079 | -0.02(-1.05%) |
May 13, 2019 | 1.450 | 1.453 | 1.420 | 1.453 | 8,940 | -0.02(-1.64%) |
May 10, 2019 | 1.490 | 1.490 | 1.440 | 1.477 | 13,200 | -0.02(-1.51%) |
May 09, 2019 | 1.500 | 1.520 | 1.400 | 1.500 | 66,489 | -0.05(-3.23%) |
May 08, 2019 | 1.520 | 1.550 | 1.500 | 1.550 | 13,881 | +0.04(+2.65%) |
May 07, 2019 | 1.480 | 1.550 | 1.480 | 1.510 | 18,656 | +0.04(+2.72%) |
May 06, 2019 | 1.500 | 1.550 | 1.470 | 1.470 | 27,986 | -0.01(-0.72%) |
May 03, 2019 | 1.470 | 1.520 | 1.470 | 1.481 | 1,900 | -0.02(-1.29%) |
May 02, 2019 | 1.480 | 1.500 | 1.470 | 1.500 | 9,597 | +0.01(+0.67%) |