Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.665 | 1.692 | 1.575 | 1.575 | 281,660 | -0.08(-4.89%) |
Jul 30, 2019 | 1.539 | 1.710 | 1.539 | 1.656 | 635,355 | +0.13(+8.23%) |
Jul 29, 2019 | 1.494 | 1.557 | 1.494 | 1.530 | 352,822 | +0.04(+2.41%) |
Jul 26, 2019 | 1.503 | 1.539 | 1.485 | 1.494 | 300,983 | -0.02(-1.19%) |
Jul 25, 2019 | 1.503 | 1.521 | 1.467 | 1.512 | 337,571 | +0.01(+0.60%) |
Jul 24, 2019 | 1.485 | 1.530 | 1.485 | 1.503 | 151,198 | +0.01(+0.60%) |
Jul 23, 2019 | 1.494 | 1.530 | 1.481 | 1.494 | 248,190 | -0.01(-0.60%) |
Jul 22, 2019 | 1.566 | 1.603 | 1.485 | 1.503 | 344,150 | -0.05(-3.47%) |
Jul 19, 2019 | 1.494 | 1.566 | 1.458 | 1.557 | 432,975 | +0.06(+4.22%) |
Jul 18, 2019 | 1.512 | 1.548 | 1.485 | 1.494 | 249,241 | -0.03(-1.78%) |
Jul 17, 2019 | 1.503 | 1.521 | 1.485 | 1.521 | 183,754 | +0.01(+0.60%) |
Jul 16, 2019 | 1.512 | 1.557 | 1.503 | 1.512 | 139,069 | -0.01(-0.59%) |
Jul 15, 2019 | 1.539 | 1.586 | 1.503 | 1.521 | 129,160 | -0.03(-1.74%) |
Jul 12, 2019 | 1.485 | 1.575 | 1.485 | 1.548 | 334,759 | +0.08(+5.52%) |
Jul 11, 2019 | 1.530 | 1.555 | 1.467 | 1.467 | 319,886 | -0.06(-4.12%) |
Jul 10, 2019 | 1.575 | 1.575 | 1.512 | 1.530 | 144,019 | -0.02(-1.16%) |
Jul 09, 2019 | 1.485 | 1.570 | 1.467 | 1.548 | 213,650 | +0.06(+4.24%) |
Jul 08, 2019 | 1.494 | 1.566 | 1.476 | 1.485 | 245,110 | -0.01(-0.60%) |
Jul 05, 2019 | 1.485 | 1.539 | 1.476 | 1.494 | 188,989 | +0.00(+0.00%) |
Jul 03, 2019 | 1.467 | 1.503 | 1.440 | 1.494 | 144,658 | +0.03(+1.84%) |
Jul 02, 2019 | 1.494 | 1.494 | 1.431 | 1.467 | 327,384 | -0.02(-1.21%) |
Jul 01, 2019 | 1.557 | 1.611 | 1.467 | 1.485 | 410,862 | -0.02(-1.20%) |
Jun 28, 2019 | 1.593 | 1.608 | 1.503 | 1.503 | 420,420 | -0.08(-5.11%) |
Jun 27, 2019 | 1.602 | 1.611 | 1.548 | 1.584 | 228,219 | +0.02(+1.15%) |
Jun 26, 2019 | 1.557 | 1.629 | 1.529 | 1.566 | 430,709 | +0.04(+2.96%) |
Jun 25, 2019 | 1.458 | 1.548 | 1.458 | 1.521 | 297,410 | +0.04(+2.42%) |
Jun 24, 2019 | 1.530 | 1.575 | 1.449 | 1.485 | 330,817 | -0.04(-2.37%) |
Jun 21, 2019 | 1.512 | 1.575 | 1.458 | 1.521 | 470,862 | +0.11(+7.64%) |
Jun 20, 2019 | 1.395 | 1.440 | 1.350 | 1.413 | 363,440 | +0.04(+3.29%) |
Jun 19, 2019 | 1.359 | 1.404 | 1.332 | 1.368 | 208,075 | -0.01(-0.65%) |
Jun 18, 2019 | 1.305 | 1.395 | 1.305 | 1.377 | 316,366 | +0.05(+4.08%) |
Jun 17, 2019 | 1.260 | 1.350 | 1.260 | 1.323 | 298,078 | +0.06(+5.00%) |
Jun 14, 2019 | 1.314 | 1.323 | 1.260 | 1.260 | 240,542 | -0.05(-4.11%) |
Jun 13, 2019 | 1.296 | 1.359 | 1.294 | 1.314 | 188,050 | +0.04(+2.82%) |
Jun 12, 2019 | 1.314 | 1.386 | 1.260 | 1.278 | 239,357 | -0.04(-3.40%) |
Jun 11, 2019 | 1.305 | 1.341 | 1.305 | 1.323 | 193,878 | +0.04(+2.80%) |
Jun 10, 2019 | 1.359 | 1.386 | 1.278 | 1.287 | 475,436 | -0.08(-5.92%) |
Jun 07, 2019 | 1.287 | 1.377 | 1.275 | 1.368 | 317,759 | +0.08(+6.29%) |
Jun 06, 2019 | 1.323 | 1.377 | 1.260 | 1.287 | 365,422 | -0.05(-3.38%) |
Jun 05, 2019 | 1.422 | 1.431 | 1.323 | 1.332 | 376,434 | -0.09(-6.33%) |
Jun 04, 2019 | 1.377 | 1.449 | 1.368 | 1.422 | 194,339 | +0.07(+5.33%) |
Jun 03, 2019 | 1.422 | 1.467 | 1.350 | 1.350 | 541,935 | -0.08(-5.66%) |
May 31, 2019 | 1.458 | 1.485 | 1.422 | 1.431 | 324,870 | -0.06(-4.22%) |
May 30, 2019 | 1.521 | 1.548 | 1.485 | 1.494 | 191,975 | -0.02(-1.19%) |
May 29, 2019 | 1.503 | 1.530 | 1.458 | 1.512 | 374,717 | +0.00(+0.00%) |
May 28, 2019 | 1.530 | 1.575 | 1.494 | 1.512 | 292,055 | -0.01(-0.59%) |
May 24, 2019 | 1.512 | 1.557 | 1.485 | 1.521 | 219,876 | +0.04(+2.42%) |
May 23, 2019 | 1.503 | 1.512 | 1.440 | 1.485 | 729,422 | -0.05(-3.51%) |
May 22, 2019 | 1.566 | 1.593 | 1.485 | 1.539 | 496,524 | -0.04(-2.84%) |
May 21, 2019 | 1.566 | 1.611 | 1.557 | 1.584 | 343,275 | +0.02(+1.15%) |
May 20, 2019 | 1.602 | 1.602 | 1.548 | 1.566 | 199,765 | -0.04(-2.25%) |
May 17, 2019 | 1.629 | 1.683 | 1.575 | 1.602 | 491,194 | -0.03(-1.66%) |
May 16, 2019 | 1.602 | 1.674 | 1.566 | 1.629 | 561,358 | +0.06(+4.02%) |
May 15, 2019 | 1.557 | 1.620 | 1.440 | 1.566 | 559,240 | +0.00(+0.00%) |
May 14, 2019 | 1.458 | 1.593 | 1.440 | 1.566 | 693,080 | +0.14(+10.13%) |
May 13, 2019 | 1.512 | 1.530 | 1.341 | 1.422 | 1,002,419 | -0.13(-8.14%) |
May 10, 2019 | 1.638 | 1.656 | 1.530 | 1.548 | 897,283 | -0.14(-8.51%) |
May 09, 2019 | 1.872 | 1.872 | 1.674 | 1.692 | 652,516 | -0.20(-10.48%) |
May 08, 2019 | 1.881 | 1.917 | 1.818 | 1.890 | 637,112 | -0.01(-0.47%) |
May 07, 2019 | 1.980 | 2.016 | 1.872 | 1.899 | 350,223 | -0.08(-4.09%) |
May 06, 2019 | 1.890 | 2.007 | 1.890 | 1.980 | 433,409 | +0.07(+3.77%) |
May 03, 2019 | 1.953 | 1.962 | 1.881 | 1.908 | 379,867 | -0.04(-1.85%) |
May 02, 2019 | 2.088 | 2.115 | 1.908 | 1.944 | 579,018 | -0.14(-6.49%) |