Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.819 | 1.846 | 1.767 | 1.784 | 310,997 | -0.04(-2.40%) |
Jul 30, 2019 | 1.828 | 1.881 | 1.732 | 1.828 | 519,504 | -0.02(-0.95%) |
Jul 29, 2019 | 1.943 | 1.978 | 1.828 | 1.846 | 368,446 | -0.07(-3.67%) |
Jul 26, 2019 | 1.934 | 1.960 | 1.890 | 1.916 | 403,656 | -0.01(-0.46%) |
Jul 25, 2019 | 1.934 | 2.004 | 1.916 | 1.925 | 435,848 | -0.04(-2.23%) |
Jul 24, 2019 | 1.960 | 1.982 | 1.890 | 1.969 | 660,621 | -0.03(-1.32%) |
Jul 23, 2019 | 2.074 | 2.083 | 1.960 | 1.995 | 788,638 | -0.04(-2.16%) |
Jul 22, 2019 | 1.995 | 2.092 | 1.986 | 2.039 | 746,201 | +0.05(+2.65%) |
Jul 19, 2019 | 1.802 | 2.013 | 1.793 | 1.986 | 1,009,937 | +0.21(+11.88%) |
Jul 18, 2019 | 1.714 | 1.802 | 1.714 | 1.776 | 457,163 | +0.06(+3.59%) |
Jul 17, 2019 | 1.784 | 1.819 | 1.705 | 1.714 | 438,841 | -0.08(-4.41%) |
Jul 16, 2019 | 1.784 | 1.846 | 1.767 | 1.793 | 336,769 | -0.01(-0.49%) |
Jul 15, 2019 | 1.793 | 1.846 | 1.749 | 1.802 | 358,687 | +0.02(+0.99%) |
Jul 12, 2019 | 1.784 | 1.802 | 1.740 | 1.784 | 352,118 | -0.02(-0.98%) |
Jul 11, 2019 | 1.749 | 1.802 | 1.743 | 1.802 | 363,873 | +0.05(+3.02%) |
Jul 10, 2019 | 1.802 | 1.828 | 1.714 | 1.749 | 381,224 | -0.07(-3.86%) |
Jul 09, 2019 | 1.696 | 1.846 | 1.679 | 1.819 | 862,276 | +0.12(+7.25%) |
Jul 08, 2019 | 1.679 | 1.705 | 1.600 | 1.696 | 650,273 | +0.03(+1.58%) |
Jul 05, 2019 | 1.565 | 1.688 | 1.521 | 1.670 | 1,239,070 | +0.16(+10.46%) |
Jul 03, 2019 | 1.468 | 1.521 | 1.468 | 1.512 | 204,558 | +0.05(+3.61%) |
Jul 02, 2019 | 1.459 | 1.478 | 1.424 | 1.459 | 326,209 | +0.00(+0.00%) |
Jul 01, 2019 | 1.380 | 1.468 | 1.380 | 1.459 | 421,435 | +0.09(+6.41%) |
Jun 28, 2019 | 1.354 | 1.398 | 1.354 | 1.371 | 451,326 | +0.02(+1.30%) |
Jun 27, 2019 | 1.327 | 1.380 | 1.318 | 1.354 | 331,355 | +0.03(+1.99%) |
Jun 26, 2019 | 1.283 | 1.327 | 1.283 | 1.327 | 330,586 | +0.04(+3.42%) |
Jun 25, 2019 | 1.274 | 1.310 | 1.274 | 1.283 | 147,019 | +0.00(+0.00%) |
Jun 24, 2019 | 1.248 | 1.300 | 1.248 | 1.283 | 110,577 | +0.03(+2.10%) |
Jun 21, 2019 | 1.257 | 1.318 | 1.248 | 1.257 | 487,163 | -0.02(-1.38%) |
Jun 20, 2019 | 1.310 | 1.327 | 1.274 | 1.274 | 145,107 | +0.00(+0.00%) |
Jun 19, 2019 | 1.231 | 1.310 | 1.231 | 1.274 | 151,054 | +0.04(+3.57%) |
Jun 18, 2019 | 1.213 | 1.274 | 1.213 | 1.231 | 162,486 | +0.02(+1.45%) |
Jun 17, 2019 | 1.231 | 1.266 | 1.204 | 1.213 | 145,401 | -0.02(-1.43%) |
Jun 14, 2019 | 1.239 | 1.274 | 1.204 | 1.231 | 197,049 | -0.01(-0.71%) |
Jun 13, 2019 | 1.239 | 1.266 | 1.219 | 1.239 | 156,676 | +0.03(+2.17%) |
Jun 12, 2019 | 1.248 | 1.248 | 1.195 | 1.213 | 390,603 | -0.04(-3.50%) |
Jun 11, 2019 | 1.257 | 1.278 | 1.231 | 1.257 | 163,658 | +0.01(+0.70%) |
Jun 10, 2019 | 1.310 | 1.336 | 1.231 | 1.248 | 258,934 | -0.06(-4.70%) |
Jun 07, 2019 | 1.301 | 1.327 | 1.231 | 1.310 | 226,175 | +0.06(+4.93%) |
Jun 06, 2019 | 1.231 | 1.257 | 1.195 | 1.248 | 265,645 | +0.01(+0.71%) |
Jun 05, 2019 | 1.222 | 1.266 | 1.187 | 1.239 | 208,437 | +0.01(+0.71%) |
Jun 04, 2019 | 1.231 | 1.266 | 1.195 | 1.231 | 588,486 | +0.01(+0.72%) |
Jun 03, 2019 | 1.231 | 1.266 | 1.187 | 1.222 | 238,565 | -0.02(-1.42%) |
May 31, 2019 | 1.257 | 1.310 | 1.231 | 1.239 | 160,074 | -0.04(-3.42%) |
May 30, 2019 | 1.292 | 1.336 | 1.274 | 1.283 | 253,721 | -0.03(-2.01%) |
May 29, 2019 | 1.327 | 1.345 | 1.301 | 1.310 | 500,830 | -0.04(-3.25%) |
May 28, 2019 | 1.494 | 1.494 | 1.345 | 1.354 | 487,783 | -0.06(-4.35%) |
May 24, 2019 | 1.362 | 1.433 | 1.362 | 1.415 | 272,707 | +0.08(+5.92%) |
May 23, 2019 | 1.371 | 1.398 | 1.318 | 1.336 | 278,254 | -0.06(-4.40%) |
May 22, 2019 | 1.512 | 1.521 | 1.380 | 1.398 | 130,932 | -0.11(-7.56%) |
May 21, 2019 | 1.485 | 1.529 | 1.477 | 1.512 | 219,521 | +0.06(+4.24%) |
May 20, 2019 | 1.380 | 1.450 | 1.354 | 1.450 | 240,956 | +0.07(+5.10%) |
May 17, 2019 | 1.424 | 1.424 | 1.371 | 1.380 | 293,754 | -0.07(-4.85%) |
May 16, 2019 | 1.494 | 1.494 | 1.424 | 1.450 | 159,715 | -0.02(-1.20%) |
May 15, 2019 | 1.415 | 1.478 | 1.377 | 1.468 | 213,225 | +0.04(+3.09%) |
May 14, 2019 | 1.389 | 1.450 | 1.380 | 1.424 | 237,825 | +0.06(+4.52%) |
May 13, 2019 | 1.433 | 1.477 | 1.336 | 1.362 | 408,782 | -0.04(-3.12%) |
May 10, 2019 | 1.398 | 1.424 | 1.371 | 1.406 | 254,048 | +0.02(+1.27%) |
May 09, 2019 | 1.459 | 1.459 | 1.362 | 1.389 | 575,125 | -0.07(-4.82%) |
May 08, 2019 | 1.424 | 1.529 | 1.424 | 1.459 | 236,653 | +0.04(+2.47%) |
May 07, 2019 | 1.512 | 1.529 | 1.406 | 1.424 | 331,390 | -0.10(-6.36%) |
May 06, 2019 | 1.512 | 1.538 | 1.468 | 1.521 | 402,012 | -0.07(-4.42%) |
May 03, 2019 | 1.565 | 1.609 | 1.538 | 1.591 | 162,463 | +0.05(+3.43%) |
May 02, 2019 | 1.609 | 1.670 | 1.512 | 1.538 | 432,737 | -0.08(-4.89%) |