Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.682 | 1.709 | 1.591 | 1.591 | 278,875 | -0.08(-4.89%) |
Jul 30, 2019 | 1.554 | 1.727 | 1.554 | 1.673 | 629,072 | +0.13(+8.23%) |
Jul 29, 2019 | 1.509 | 1.573 | 1.509 | 1.545 | 349,333 | +0.04(+2.41%) |
Jul 26, 2019 | 1.518 | 1.554 | 1.500 | 1.509 | 298,006 | -0.02(-1.19%) |
Jul 25, 2019 | 1.518 | 1.536 | 1.482 | 1.527 | 334,232 | +0.01(+0.60%) |
Jul 24, 2019 | 1.500 | 1.545 | 1.500 | 1.518 | 149,702 | +0.01(+0.60%) |
Jul 23, 2019 | 1.509 | 1.545 | 1.495 | 1.509 | 245,736 | -0.01(-0.60%) |
Jul 22, 2019 | 1.582 | 1.619 | 1.500 | 1.518 | 340,747 | -0.05(-3.47%) |
Jul 19, 2019 | 1.509 | 1.582 | 1.473 | 1.573 | 428,693 | +0.06(+4.22%) |
Jul 18, 2019 | 1.527 | 1.564 | 1.500 | 1.509 | 246,776 | -0.03(-1.78%) |
Jul 17, 2019 | 1.518 | 1.536 | 1.500 | 1.536 | 181,936 | +0.01(+0.60%) |
Jul 16, 2019 | 1.527 | 1.573 | 1.518 | 1.527 | 137,694 | -0.01(-0.59%) |
Jul 15, 2019 | 1.554 | 1.601 | 1.518 | 1.536 | 127,883 | -0.03(-1.74%) |
Jul 12, 2019 | 1.500 | 1.591 | 1.500 | 1.564 | 331,448 | +0.08(+5.52%) |
Jul 11, 2019 | 1.545 | 1.571 | 1.482 | 1.482 | 316,723 | -0.06(-4.12%) |
Jul 10, 2019 | 1.591 | 1.591 | 1.527 | 1.545 | 142,595 | -0.02(-1.16%) |
Jul 09, 2019 | 1.500 | 1.585 | 1.482 | 1.564 | 211,537 | +0.06(+4.24%) |
Jul 08, 2019 | 1.509 | 1.582 | 1.491 | 1.500 | 242,686 | -0.01(-0.60%) |
Jul 05, 2019 | 1.500 | 1.554 | 1.491 | 1.509 | 187,120 | +0.00(+0.00%) |
Jul 03, 2019 | 1.482 | 1.518 | 1.454 | 1.509 | 143,228 | +0.03(+1.84%) |
Jul 02, 2019 | 1.509 | 1.509 | 1.445 | 1.482 | 324,147 | -0.02(-1.21%) |
Jul 01, 2019 | 1.573 | 1.627 | 1.482 | 1.500 | 406,799 | -0.02(-1.20%) |
Jun 28, 2019 | 1.609 | 1.625 | 1.518 | 1.518 | 416,263 | -0.08(-5.11%) |
Jun 27, 2019 | 1.618 | 1.627 | 1.564 | 1.600 | 225,962 | +0.02(+1.15%) |
Jun 26, 2019 | 1.573 | 1.645 | 1.544 | 1.582 | 426,449 | +0.05(+2.96%) |
Jun 25, 2019 | 1.473 | 1.564 | 1.473 | 1.536 | 294,468 | +0.04(+2.42%) |
Jun 24, 2019 | 1.545 | 1.591 | 1.464 | 1.500 | 327,545 | -0.04(-2.37%) |
Jun 21, 2019 | 1.527 | 1.591 | 1.473 | 1.536 | 466,206 | +0.11(+7.64%) |
Jun 20, 2019 | 1.409 | 1.454 | 1.364 | 1.427 | 359,846 | +0.05(+3.29%) |
Jun 19, 2019 | 1.373 | 1.418 | 1.345 | 1.382 | 206,017 | -0.01(-0.65%) |
Jun 18, 2019 | 1.318 | 1.409 | 1.318 | 1.391 | 313,238 | +0.05(+4.08%) |
Jun 17, 2019 | 1.273 | 1.364 | 1.273 | 1.336 | 295,131 | +0.06(+5.00%) |
Jun 14, 2019 | 1.327 | 1.336 | 1.273 | 1.273 | 238,163 | -0.05(-4.11%) |
Jun 13, 2019 | 1.309 | 1.373 | 1.307 | 1.327 | 186,190 | +0.04(+2.82%) |
Jun 12, 2019 | 1.327 | 1.400 | 1.273 | 1.291 | 236,990 | -0.05(-3.40%) |
Jun 11, 2019 | 1.318 | 1.354 | 1.318 | 1.336 | 191,960 | +0.04(+2.80%) |
Jun 10, 2019 | 1.373 | 1.400 | 1.291 | 1.300 | 470,734 | -0.08(-5.92%) |
Jun 07, 2019 | 1.300 | 1.391 | 1.288 | 1.382 | 314,617 | +0.08(+6.29%) |
Jun 06, 2019 | 1.336 | 1.391 | 1.273 | 1.300 | 361,809 | -0.05(-3.38%) |
Jun 05, 2019 | 1.436 | 1.445 | 1.336 | 1.345 | 372,711 | -0.09(-6.33%) |
Jun 04, 2019 | 1.391 | 1.464 | 1.382 | 1.436 | 192,417 | +0.07(+5.33%) |
Jun 03, 2019 | 1.436 | 1.482 | 1.364 | 1.364 | 536,575 | -0.08(-5.66%) |
May 31, 2019 | 1.473 | 1.500 | 1.436 | 1.445 | 321,657 | -0.06(-4.22%) |
May 30, 2019 | 1.536 | 1.564 | 1.500 | 1.509 | 190,077 | -0.02(-1.19%) |
May 29, 2019 | 1.518 | 1.545 | 1.473 | 1.527 | 371,012 | +0.00(+0.00%) |
May 28, 2019 | 1.545 | 1.591 | 1.509 | 1.527 | 289,167 | -0.01(-0.59%) |
May 24, 2019 | 1.527 | 1.573 | 1.500 | 1.536 | 217,702 | +0.04(+2.42%) |
May 23, 2019 | 1.518 | 1.527 | 1.454 | 1.500 | 722,209 | -0.05(-3.51%) |
May 22, 2019 | 1.582 | 1.609 | 1.500 | 1.554 | 491,614 | -0.05(-2.84%) |
May 21, 2019 | 1.582 | 1.627 | 1.573 | 1.600 | 339,880 | +0.02(+1.15%) |
May 20, 2019 | 1.618 | 1.618 | 1.564 | 1.582 | 197,789 | -0.04(-2.25%) |
May 17, 2019 | 1.645 | 1.700 | 1.591 | 1.618 | 486,337 | -0.03(-1.66%) |
May 16, 2019 | 1.618 | 1.691 | 1.582 | 1.645 | 555,807 | +0.06(+4.02%) |
May 15, 2019 | 1.573 | 1.636 | 1.454 | 1.582 | 553,710 | +0.00(+0.00%) |
May 14, 2019 | 1.473 | 1.609 | 1.454 | 1.582 | 686,226 | +0.15(+10.13%) |
May 13, 2019 | 1.527 | 1.545 | 1.354 | 1.436 | 992,506 | -0.13(-8.14%) |
May 10, 2019 | 1.654 | 1.673 | 1.545 | 1.564 | 888,409 | -0.15(-8.51%) |
May 09, 2019 | 1.891 | 1.891 | 1.691 | 1.709 | 646,063 | -0.20(-10.48%) |
May 08, 2019 | 1.900 | 1.936 | 1.836 | 1.909 | 630,811 | -0.01(-0.47%) |
May 07, 2019 | 2.000 | 2.036 | 1.891 | 1.918 | 346,760 | -0.08(-4.09%) |
May 06, 2019 | 1.909 | 2.027 | 1.909 | 2.000 | 429,122 | +0.07(+3.77%) |
May 03, 2019 | 1.973 | 1.982 | 1.900 | 1.927 | 376,111 | -0.04(-1.85%) |
May 02, 2019 | 2.109 | 2.136 | 1.927 | 1.964 | 573,292 | -0.14(-6.49%) |