Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.680 | 1.708 | 1.589 | 1.589 | 279,113 | -0.08(-4.89%) |
Jul 30, 2019 | 1.553 | 1.726 | 1.553 | 1.671 | 629,610 | +0.13(+8.24%) |
Jul 29, 2019 | 1.508 | 1.571 | 1.508 | 1.544 | 349,631 | +0.04(+2.41%) |
Jul 26, 2019 | 1.517 | 1.553 | 1.499 | 1.508 | 298,261 | -0.02(-1.19%) |
Jul 25, 2019 | 1.517 | 1.535 | 1.480 | 1.526 | 334,518 | +0.01(+0.60%) |
Jul 24, 2019 | 1.499 | 1.544 | 1.499 | 1.517 | 149,830 | +0.01(+0.60%) |
Jul 23, 2019 | 1.508 | 1.544 | 1.494 | 1.508 | 245,946 | -0.01(-0.60%) |
Jul 22, 2019 | 1.580 | 1.618 | 1.499 | 1.517 | 341,038 | -0.05(-3.47%) |
Jul 19, 2019 | 1.508 | 1.580 | 1.471 | 1.571 | 429,060 | +0.06(+4.22%) |
Jul 18, 2019 | 1.526 | 1.562 | 1.499 | 1.508 | 246,987 | -0.03(-1.78%) |
Jul 17, 2019 | 1.517 | 1.535 | 1.499 | 1.535 | 182,092 | +0.01(+0.60%) |
Jul 16, 2019 | 1.526 | 1.571 | 1.517 | 1.526 | 137,812 | -0.01(-0.59%) |
Jul 15, 2019 | 1.553 | 1.600 | 1.517 | 1.535 | 127,992 | -0.03(-1.74%) |
Jul 12, 2019 | 1.499 | 1.589 | 1.499 | 1.562 | 331,731 | +0.08(+5.52%) |
Jul 11, 2019 | 1.544 | 1.569 | 1.480 | 1.480 | 316,993 | -0.06(-4.12%) |
Jul 10, 2019 | 1.589 | 1.589 | 1.526 | 1.544 | 142,717 | -0.02(-1.16%) |
Jul 09, 2019 | 1.499 | 1.584 | 1.480 | 1.562 | 211,718 | +0.06(+4.24%) |
Jul 08, 2019 | 1.508 | 1.580 | 1.490 | 1.499 | 242,894 | -0.01(-0.60%) |
Jul 05, 2019 | 1.499 | 1.553 | 1.490 | 1.508 | 187,280 | +0.00(+0.00%) |
Jul 03, 2019 | 1.480 | 1.517 | 1.453 | 1.508 | 143,350 | +0.03(+1.84%) |
Jul 02, 2019 | 1.508 | 1.508 | 1.444 | 1.480 | 324,424 | -0.02(-1.21%) |
Jul 01, 2019 | 1.571 | 1.626 | 1.480 | 1.499 | 407,147 | -0.02(-1.20%) |
Jun 28, 2019 | 1.608 | 1.623 | 1.517 | 1.517 | 416,619 | -0.08(-5.11%) |
Jun 27, 2019 | 1.617 | 1.626 | 1.562 | 1.599 | 226,155 | +0.02(+1.15%) |
Jun 26, 2019 | 1.571 | 1.644 | 1.543 | 1.580 | 426,814 | +0.05(+2.96%) |
Jun 25, 2019 | 1.471 | 1.562 | 1.471 | 1.535 | 294,720 | +0.04(+2.42%) |
Jun 24, 2019 | 1.544 | 1.589 | 1.462 | 1.499 | 327,825 | -0.04(-2.37%) |
Jun 21, 2019 | 1.526 | 1.589 | 1.471 | 1.535 | 466,604 | +0.11(+7.64%) |
Jun 20, 2019 | 1.408 | 1.453 | 1.362 | 1.426 | 360,154 | +0.05(+3.29%) |
Jun 19, 2019 | 1.371 | 1.417 | 1.344 | 1.381 | 206,193 | -0.01(-0.65%) |
Jun 18, 2019 | 1.317 | 1.408 | 1.317 | 1.390 | 313,505 | +0.05(+4.08%) |
Jun 17, 2019 | 1.272 | 1.362 | 1.272 | 1.335 | 295,383 | +0.06(+5.00%) |
Jun 14, 2019 | 1.326 | 1.335 | 1.272 | 1.272 | 238,366 | -0.05(-4.11%) |
Jun 13, 2019 | 1.308 | 1.371 | 1.306 | 1.326 | 186,350 | +0.04(+2.82%) |
Jun 12, 2019 | 1.326 | 1.399 | 1.272 | 1.290 | 237,193 | -0.05(-3.40%) |
Jun 11, 2019 | 1.317 | 1.353 | 1.317 | 1.335 | 192,124 | +0.04(+2.80%) |
Jun 10, 2019 | 1.371 | 1.399 | 1.290 | 1.299 | 471,137 | -0.08(-5.92%) |
Jun 07, 2019 | 1.299 | 1.390 | 1.287 | 1.381 | 314,886 | +0.08(+6.29%) |
Jun 06, 2019 | 1.335 | 1.390 | 1.272 | 1.299 | 362,118 | -0.05(-3.38%) |
Jun 05, 2019 | 1.435 | 1.444 | 1.335 | 1.344 | 373,030 | -0.09(-6.33%) |
Jun 04, 2019 | 1.390 | 1.462 | 1.381 | 1.435 | 192,581 | +0.07(+5.33%) |
Jun 03, 2019 | 1.435 | 1.480 | 1.362 | 1.362 | 537,034 | -0.08(-5.66%) |
May 31, 2019 | 1.471 | 1.499 | 1.435 | 1.444 | 321,932 | -0.06(-4.22%) |
May 30, 2019 | 1.535 | 1.562 | 1.499 | 1.508 | 190,239 | -0.02(-1.19%) |
May 29, 2019 | 1.517 | 1.544 | 1.471 | 1.526 | 371,329 | +0.00(+0.00%) |
May 28, 2019 | 1.544 | 1.589 | 1.508 | 1.526 | 289,414 | -0.01(-0.59%) |
May 24, 2019 | 1.526 | 1.571 | 1.499 | 1.535 | 217,888 | +0.04(+2.42%) |
May 23, 2019 | 1.517 | 1.526 | 1.453 | 1.499 | 722,826 | -0.05(-3.51%) |
May 22, 2019 | 1.580 | 1.608 | 1.499 | 1.553 | 492,034 | -0.05(-2.84%) |
May 21, 2019 | 1.580 | 1.626 | 1.571 | 1.599 | 340,170 | +0.02(+1.15%) |
May 20, 2019 | 1.617 | 1.617 | 1.562 | 1.580 | 197,959 | -0.04(-2.25%) |
May 17, 2019 | 1.644 | 1.698 | 1.589 | 1.617 | 486,752 | -0.03(-1.66%) |
May 16, 2019 | 1.617 | 1.689 | 1.580 | 1.644 | 556,282 | +0.06(+4.02%) |
May 15, 2019 | 1.571 | 1.635 | 1.453 | 1.580 | 554,183 | +0.00(+0.00%) |
May 14, 2019 | 1.471 | 1.608 | 1.453 | 1.580 | 686,812 | +0.15(+10.13%) |
May 13, 2019 | 1.526 | 1.544 | 1.353 | 1.435 | 993,354 | -0.13(-8.14%) |
May 10, 2019 | 1.653 | 1.671 | 1.544 | 1.562 | 889,168 | -0.15(-8.51%) |
May 09, 2019 | 1.889 | 1.889 | 1.689 | 1.708 | 646,616 | -0.20(-10.48%) |
May 08, 2019 | 1.898 | 1.935 | 1.835 | 1.907 | 631,350 | -0.01(-0.47%) |
May 07, 2019 | 1.998 | 2.035 | 1.889 | 1.916 | 347,056 | -0.08(-4.09%) |
May 06, 2019 | 1.907 | 2.025 | 1.907 | 1.998 | 429,489 | +0.07(+3.77%) |
May 03, 2019 | 1.971 | 1.980 | 1.898 | 1.926 | 376,432 | -0.04(-1.85%) |
May 02, 2019 | 2.107 | 2.134 | 1.926 | 1.962 | 573,782 | -0.14(-6.49%) |