Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.540 | 1.548 | 1.258 | 1.420 | 176,629 | -0.13(-8.39%) |
Jul 30, 2019 | 1.520 | 1.580 | 1.430 | 1.550 | 212,070 | -0.07(-4.32%) |
Jul 29, 2019 | 1.750 | 2.180 | 1.550 | 1.620 | 2,118,271 | +0.02(+1.25%) |
Jul 26, 2019 | 1.670 | 1.670 | 1.600 | 1.600 | 24,900 | -0.05(-3.03%) |
Jul 25, 2019 | 1.720 | 1.720 | 1.630 | 1.650 | 27,707 | -0.06(-3.51%) |
Jul 24, 2019 | 1.700 | 1.710 | 1.660 | 1.710 | 16,331 | +0.04(+2.40%) |
Jul 23, 2019 | 1.610 | 1.730 | 1.610 | 1.670 | 52,641 | +0.06(+3.73%) |
Jul 22, 2019 | 1.640 | 1.660 | 1.600 | 1.610 | 75,257 | -0.03(-1.83%) |
Jul 19, 2019 | 1.687 | 1.700 | 1.598 | 1.640 | 25,500 | -0.05(-2.96%) |
Jul 18, 2019 | 1.720 | 1.730 | 1.650 | 1.690 | 77,898 | -0.03(-1.74%) |
Jul 17, 2019 | 1.620 | 1.730 | 1.590 | 1.720 | 187,429 | +0.11(+6.83%) |
Jul 16, 2019 | 1.610 | 1.640 | 1.600 | 1.610 | 27,939 | +0.00(+0.00%) |
Jul 15, 2019 | 1.700 | 1.700 | 1.610 | 1.610 | 66,503 | -0.09(-5.29%) |
Jul 12, 2019 | 1.700 | 1.720 | 1.660 | 1.700 | 30,400 | +0.02(+1.19%) |
Jul 11, 2019 | 1.700 | 1.715 | 1.660 | 1.680 | 17,251 | +0.02(+1.20%) |
Jul 10, 2019 | 1.714 | 1.714 | 1.650 | 1.660 | 24,668 | -0.02(-1.19%) |
Jul 09, 2019 | 1.670 | 1.700 | 1.670 | 1.680 | 14,932 | -0.01(-0.59%) |
Jul 08, 2019 | 1.720 | 1.720 | 1.651 | 1.690 | 86,965 | +0.06(+3.68%) |
Jul 05, 2019 | 1.650 | 1.710 | 1.620 | 1.630 | 32,300 | -0.03(-1.81%) |
Jul 03, 2019 | 1.605 | 1.660 | 1.605 | 1.660 | 13,100 | +0.01(+0.61%) |
Jul 02, 2019 | 1.660 | 1.680 | 1.610 | 1.650 | 32,108 | +0.00(+0.00%) |
Jul 01, 2019 | 1.720 | 1.720 | 1.580 | 1.650 | 48,068 | -0.03(-1.79%) |
Jun 28, 2019 | 1.590 | 1.680 | 1.571 | 1.680 | 43,300 | +0.11(+7.01%) |
Jun 27, 2019 | 1.540 | 1.570 | 1.500 | 1.570 | 71,758 | +0.05(+3.29%) |
Jun 26, 2019 | 1.580 | 1.600 | 1.510 | 1.520 | 73,539 | -0.08(-5.00%) |
Jun 25, 2019 | 1.690 | 1.700 | 1.580 | 1.600 | 90,724 | -0.08(-4.76%) |
Jun 24, 2019 | 1.640 | 1.710 | 1.600 | 1.680 | 84,783 | +0.01(+0.60%) |
Jun 21, 2019 | 1.650 | 1.677 | 1.590 | 1.670 | 92,900 | +0.00(+0.00%) |
Jun 20, 2019 | 1.690 | 1.730 | 1.640 | 1.670 | 130,015 | +0.01(+0.60%) |
Jun 19, 2019 | 1.600 | 1.670 | 1.564 | 1.660 | 83,920 | +0.11(+7.10%) |
Jun 18, 2019 | 1.640 | 1.660 | 1.540 | 1.550 | 135,385 | -0.05(-3.13%) |
Jun 17, 2019 | 1.560 | 1.690 | 1.550 | 1.600 | 202,232 | +0.06(+3.90%) |
Jun 14, 2019 | 1.560 | 1.590 | 1.540 | 1.540 | 80,500 | -0.05(-3.14%) |
Jun 13, 2019 | 1.540 | 1.590 | 1.490 | 1.590 | 156,735 | +0.07(+4.61%) |
Jun 12, 2019 | 1.560 | 1.590 | 1.460 | 1.520 | 165,282 | -0.04(-2.56%) |
Jun 11, 2019 | 1.650 | 1.650 | 1.460 | 1.560 | 368,010 | -0.07(-4.29%) |
Jun 10, 2019 | 1.620 | 1.640 | 1.572 | 1.630 | 88,131 | +0.01(+0.62%) |
Jun 07, 2019 | 1.690 | 1.740 | 1.580 | 1.620 | 519,900 | -0.06(-3.57%) |
Jun 06, 2019 | 1.650 | 1.920 | 1.592 | 1.680 | 943,664 | +0.19(+12.75%) |
Jun 05, 2019 | 1.480 | 1.600 | 1.410 | 1.490 | 327,177 | -0.03(-1.97%) |
Jun 04, 2019 | 1.650 | 1.650 | 1.470 | 1.520 | 222,275 | -0.09(-5.59%) |
Jun 03, 2019 | 1.610 | 1.700 | 1.540 | 1.610 | 89,574 | +0.00(+0.00%) |
May 31, 2019 | 1.710 | 1.760 | 1.590 | 1.610 | 73,300 | -0.14(-8.00%) |
May 30, 2019 | 1.760 | 1.790 | 1.732 | 1.750 | 38,202 | -0.01(-0.57%) |
May 29, 2019 | 1.780 | 1.820 | 1.660 | 1.760 | 156,713 | -0.04(-2.22%) |
May 28, 2019 | 1.940 | 1.940 | 1.770 | 1.800 | 133,850 | -0.12(-6.25%) |
May 24, 2019 | 1.940 | 1.950 | 1.870 | 1.920 | 99,900 | +0.02(+1.05%) |
May 23, 2019 | 1.910 | 1.970 | 1.860 | 1.900 | 177,399 | -0.11(-5.47%) |
May 22, 2019 | 2.000 | 2.056 | 1.970 | 2.010 | 261,498 | -0.01(-0.50%) |
May 21, 2019 | 1.940 | 2.060 | 1.850 | 2.020 | 617,601 | +0.05(+2.54%) |
May 20, 2019 | 2.000 | 2.040 | 1.934 | 1.970 | 158,520 | -0.05(-2.48%) |
May 17, 2019 | 1.990 | 2.080 | 1.920 | 2.020 | 241,900 | -0.03(-1.46%) |
May 16, 2019 | 2.070 | 2.090 | 2.000 | 2.050 | 106,037 | +0.00(+0.00%) |
May 15, 2019 | 2.060 | 2.110 | 2.000 | 2.050 | 73,430 | -0.04(-1.91%) |
May 14, 2019 | 2.010 | 2.090 | 2.000 | 2.090 | 60,760 | +0.08(+3.98%) |
May 13, 2019 | 2.030 | 2.110 | 1.920 | 2.010 | 121,108 | -0.10(-4.74%) |
May 10, 2019 | 2.110 | 2.150 | 2.000 | 2.110 | 78,800 | -0.02(-0.94%) |
May 09, 2019 | 2.200 | 2.237 | 2.080 | 2.130 | 128,773 | -0.17(-7.39%) |
May 08, 2019 | 2.220 | 2.340 | 2.190 | 2.300 | 89,806 | +0.00(+0.00%) |
May 07, 2019 | 2.400 | 2.400 | 2.170 | 2.300 | 84,192 | -0.12(-4.96%) |
May 06, 2019 | 2.420 | 2.470 | 2.370 | 2.420 | 23,044 | -0.02(-0.82%) |
May 03, 2019 | 2.280 | 2.480 | 2.254 | 2.440 | 61,700 | +0.19(+8.44%) |
May 02, 2019 | 2.190 | 2.265 | 2.170 | 2.250 | 43,657 | +0.07(+3.21%) |