Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.580 | 1.620 | 1.520 | 1.600 | 26,985 | +0.01(+0.63%) |
Jul 30, 2019 | 1.590 | 1.640 | 1.570 | 1.590 | 4,698 | +0.02(+1.27%) |
Jul 29, 2019 | 1.690 | 1.690 | 1.570 | 1.570 | 35,949 | -0.14(-8.19%) |
Jul 26, 2019 | 1.720 | 1.720 | 1.680 | 1.710 | 600 | +0.09(+5.56%) |
Jul 25, 2019 | 1.640 | 1.740 | 1.620 | 1.620 | 10,937 | +0.01(+0.62%) |
Jul 24, 2019 | 1.590 | 1.650 | 1.570 | 1.610 | 13,148 | -0.02(-1.23%) |
Jul 23, 2019 | 1.670 | 1.670 | 1.620 | 1.630 | 6,909 | -0.07(-4.12%) |
Jul 22, 2019 | 1.590 | 1.700 | 1.590 | 1.700 | 3,801 | +0.01(+0.59%) |
Jul 19, 2019 | 1.640 | 1.690 | 1.640 | 1.690 | 800 | +0.02(+1.22%) |
Jul 18, 2019 | 1.630 | 1.720 | 1.620 | 1.670 | 2,656 | +0.05(+3.07%) |
Jul 17, 2019 | 1.590 | 1.650 | 1.520 | 1.620 | 19,546 | +0.02(+1.25%) |
Jul 16, 2019 | 1.620 | 1.630 | 1.569 | 1.600 | 11,508 | -0.04(-2.62%) |
Jul 15, 2019 | 1.661 | 1.661 | 1.643 | 1.643 | 1,379 | -0.01(-0.42%) |
Jul 12, 2019 | 1.650 | 1.650 | 1.640 | 1.650 | 2,800 | +0.03(+1.85%) |
Jul 11, 2019 | 1.650 | 1.690 | 1.620 | 1.620 | 13,957 | -0.08(-4.71%) |
Jul 10, 2019 | 1.650 | 1.700 | 1.620 | 1.700 | 2,942 | +0.01(+0.59%) |
Jul 09, 2019 | 1.620 | 1.690 | 1.600 | 1.690 | 23,889 | +0.01(+0.60%) |
Jul 08, 2019 | 1.760 | 1.780 | 1.650 | 1.680 | 24,765 | -0.06(-3.45%) |
Jul 05, 2019 | 1.690 | 1.740 | 1.690 | 1.740 | 3,300 | -0.00(-0.08%) |
Jul 03, 2019 | 1.660 | 1.741 | 1.660 | 1.741 | 9,500 | -0.02(-1.16%) |
Jul 02, 2019 | 1.735 | 1.780 | 1.680 | 1.762 | 2,647 | -0.03(-1.58%) |
Jul 01, 2019 | 1.740 | 1.790 | 1.740 | 1.790 | 9,508 | +0.06(+3.47%) |
Jun 28, 2019 | 1.680 | 1.780 | 1.680 | 1.730 | 22,800 | +0.07(+4.22%) |
Jun 27, 2019 | 1.600 | 1.749 | 1.520 | 1.660 | 29,200 | +0.06(+3.75%) |
Jun 26, 2019 | 1.760 | 1.760 | 1.530 | 1.600 | 19,275 | -0.02(-1.23%) |
Jun 25, 2019 | 1.630 | 1.630 | 1.540 | 1.620 | 7,615 | -0.03(-1.82%) |
Jun 24, 2019 | 1.600 | 1.650 | 1.580 | 1.650 | 9,526 | +0.08(+5.10%) |
Jun 21, 2019 | 1.620 | 1.732 | 1.570 | 1.570 | 2,800 | -0.05(-3.09%) |
Jun 20, 2019 | 1.661 | 1.707 | 1.620 | 1.620 | 12,682 | -0.05(-2.99%) |
Jun 19, 2019 | 1.620 | 1.670 | 1.560 | 1.670 | 47,920 | +0.04(+2.45%) |
Jun 18, 2019 | 1.650 | 1.650 | 1.610 | 1.630 | 33,954 | -0.02(-1.21%) |
Jun 17, 2019 | 1.740 | 1.740 | 1.650 | 1.650 | 23,377 | -0.13(-7.30%) |
Jun 14, 2019 | 1.770 | 1.780 | 1.761 | 1.780 | 6,300 | +0.04(+2.30%) |
Jun 13, 2019 | 1.720 | 1.780 | 1.720 | 1.740 | 18,190 | +0.06(+3.57%) |
Jun 12, 2019 | 1.650 | 1.772 | 1.650 | 1.680 | 3,401 | +0.03(+1.82%) |
Jun 11, 2019 | 1.680 | 1.720 | 1.650 | 1.650 | 17,078 | -0.02(-1.20%) |
Jun 10, 2019 | 1.670 | 1.690 | 1.650 | 1.670 | 18,836 | -0.01(-0.57%) |
Jun 07, 2019 | 1.720 | 1.760 | 1.660 | 1.680 | 10,400 | +0.01(+0.57%) |
Jun 06, 2019 | 1.700 | 1.731 | 1.660 | 1.670 | 18,839 | -0.05(-2.91%) |
Jun 05, 2019 | 1.750 | 1.780 | 1.720 | 1.720 | 2,970 | -0.02(-1.15%) |
Jun 04, 2019 | 1.810 | 1.810 | 1.700 | 1.740 | 11,816 | -0.07(-3.87%) |
Jun 03, 2019 | 1.880 | 1.880 | 1.810 | 1.810 | 1,148 | -0.10(-5.24%) |
May 31, 2019 | 1.850 | 1.910 | 1.850 | 1.910 | 7,800 | -0.03(-1.55%) |
May 30, 2019 | 1.820 | 1.940 | 1.810 | 1.940 | 1,790 | +0.07(+3.74%) |
May 29, 2019 | 1.900 | 1.910 | 1.780 | 1.870 | 39,492 | -0.01(-0.53%) |
May 28, 2019 | 1.810 | 1.880 | 1.810 | 1.880 | 9,046 | +0.08(+4.44%) |
May 24, 2019 | 1.810 | 1.810 | 1.800 | 1.800 | 200 | -0.01(-0.55%) |
May 23, 2019 | 1.800 | 1.810 | 1.658 | 1.810 | 2,346 | +0.01(+0.56%) |
May 22, 2019 | 1.760 | 1.820 | 1.680 | 1.800 | 46,659 | +0.00(+0.00%) |
May 21, 2019 | 1.750 | 1.800 | 1.640 | 1.800 | 125,669 | +0.05(+2.86%) |
May 20, 2019 | 1.800 | 1.800 | 1.710 | 1.750 | 8,740 | -0.08(-4.37%) |
May 17, 2019 | 1.820 | 1.840 | 1.749 | 1.830 | 2,900 | +0.03(+1.87%) |
May 16, 2019 | 1.830 | 1.830 | 1.750 | 1.796 | 40,978 | -0.04(-2.37%) |
May 15, 2019 | 1.900 | 1.900 | 1.800 | 1.840 | 103,226 | -0.06(-3.16%) |
May 14, 2019 | 1.930 | 1.930 | 1.840 | 1.900 | 22,304 | +0.01(+0.53%) |
May 13, 2019 | 1.900 | 1.921 | 1.800 | 1.890 | 29,568 | -0.02(-1.05%) |
May 10, 2019 | 1.970 | 1.990 | 1.910 | 1.910 | 32,900 | -0.04(-2.05%) |
May 09, 2019 | 2.040 | 2.040 | 1.950 | 1.950 | 15,907 | -0.03(-1.52%) |
May 08, 2019 | 2.030 | 2.030 | 1.880 | 1.980 | 24,808 | -0.02(-1.00%) |
May 07, 2019 | 2.040 | 2.120 | 1.960 | 2.000 | 36,054 | -0.09(-4.31%) |
May 06, 2019 | 2.110 | 2.150 | 2.000 | 2.090 | 61,970 | -0.10(-4.57%) |
May 03, 2019 | 2.150 | 2.190 | 2.119 | 2.190 | 6,400 | +0.03(+1.39%) |
May 02, 2019 | 2.150 | 2.200 | 2.090 | 2.160 | 53,334 | +0.04(+1.89%) |