Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.820 | 1.846 | 1.767 | 1.785 | 310,901 | -0.04(-2.40%) |
Jul 30, 2019 | 1.829 | 1.882 | 1.733 | 1.829 | 519,343 | -0.02(-0.95%) |
Jul 29, 2019 | 1.943 | 1.978 | 1.829 | 1.846 | 368,332 | -0.07(-3.67%) |
Jul 26, 2019 | 1.934 | 1.961 | 1.890 | 1.917 | 403,531 | -0.01(-0.46%) |
Jul 25, 2019 | 1.934 | 2.005 | 1.917 | 1.926 | 435,714 | -0.04(-2.23%) |
Jul 24, 2019 | 1.961 | 1.983 | 1.890 | 1.969 | 660,416 | -0.03(-1.32%) |
Jul 23, 2019 | 2.075 | 2.084 | 1.961 | 1.996 | 788,394 | -0.04(-2.16%) |
Jul 22, 2019 | 1.996 | 2.093 | 1.987 | 2.040 | 745,970 | +0.05(+2.65%) |
Jul 19, 2019 | 1.802 | 2.013 | 1.794 | 1.987 | 1,009,625 | +0.21(+11.88%) |
Jul 18, 2019 | 1.715 | 1.802 | 1.715 | 1.776 | 457,022 | +0.06(+3.59%) |
Jul 17, 2019 | 1.785 | 1.820 | 1.706 | 1.715 | 438,705 | -0.08(-4.41%) |
Jul 16, 2019 | 1.785 | 1.846 | 1.767 | 1.794 | 336,665 | -0.01(-0.49%) |
Jul 15, 2019 | 1.794 | 1.846 | 1.750 | 1.802 | 358,576 | +0.02(+0.99%) |
Jul 12, 2019 | 1.785 | 1.802 | 1.741 | 1.785 | 352,009 | -0.02(-0.98%) |
Jul 11, 2019 | 1.750 | 1.802 | 1.744 | 1.802 | 363,760 | +0.05(+3.02%) |
Jul 10, 2019 | 1.802 | 1.829 | 1.715 | 1.750 | 381,106 | -0.07(-3.86%) |
Jul 09, 2019 | 1.697 | 1.846 | 1.679 | 1.820 | 862,009 | +0.12(+7.25%) |
Jul 08, 2019 | 1.679 | 1.706 | 1.600 | 1.697 | 650,072 | +0.03(+1.58%) |
Jul 05, 2019 | 1.565 | 1.688 | 1.521 | 1.671 | 1,238,687 | +0.16(+10.46%) |
Jul 03, 2019 | 1.468 | 1.521 | 1.468 | 1.512 | 204,495 | +0.05(+3.61%) |
Jul 02, 2019 | 1.460 | 1.478 | 1.424 | 1.460 | 326,108 | +0.00(+0.00%) |
Jul 01, 2019 | 1.380 | 1.468 | 1.380 | 1.460 | 421,304 | +0.09(+6.41%) |
Jun 28, 2019 | 1.354 | 1.398 | 1.354 | 1.372 | 451,186 | +0.02(+1.30%) |
Jun 27, 2019 | 1.328 | 1.380 | 1.319 | 1.354 | 331,253 | +0.03(+1.99%) |
Jun 26, 2019 | 1.284 | 1.328 | 1.284 | 1.328 | 330,484 | +0.04(+3.42%) |
Jun 25, 2019 | 1.275 | 1.310 | 1.275 | 1.284 | 146,973 | +0.00(+0.00%) |
Jun 24, 2019 | 1.249 | 1.300 | 1.249 | 1.284 | 110,543 | +0.03(+2.10%) |
Jun 21, 2019 | 1.257 | 1.319 | 1.249 | 1.257 | 487,013 | -0.02(-1.38%) |
Jun 20, 2019 | 1.310 | 1.328 | 1.275 | 1.275 | 145,062 | +0.00(+0.00%) |
Jun 19, 2019 | 1.231 | 1.310 | 1.231 | 1.275 | 151,008 | +0.04(+3.57%) |
Jun 18, 2019 | 1.213 | 1.275 | 1.213 | 1.231 | 162,436 | +0.02(+1.45%) |
Jun 17, 2019 | 1.231 | 1.266 | 1.205 | 1.213 | 145,356 | -0.02(-1.43%) |
Jun 14, 2019 | 1.240 | 1.275 | 1.205 | 1.231 | 196,988 | -0.01(-0.71%) |
Jun 13, 2019 | 1.240 | 1.266 | 1.219 | 1.240 | 156,627 | +0.03(+2.17%) |
Jun 12, 2019 | 1.249 | 1.249 | 1.196 | 1.213 | 390,482 | -0.04(-3.50%) |
Jun 11, 2019 | 1.257 | 1.278 | 1.231 | 1.257 | 163,607 | +0.01(+0.70%) |
Jun 10, 2019 | 1.310 | 1.336 | 1.231 | 1.249 | 258,853 | -0.06(-4.70%) |
Jun 07, 2019 | 1.301 | 1.328 | 1.231 | 1.310 | 226,105 | +0.06(+4.93%) |
Jun 06, 2019 | 1.231 | 1.257 | 1.196 | 1.249 | 265,563 | +0.01(+0.71%) |
Jun 05, 2019 | 1.222 | 1.266 | 1.187 | 1.240 | 208,372 | +0.01(+0.71%) |
Jun 04, 2019 | 1.231 | 1.266 | 1.196 | 1.231 | 588,304 | +0.01(+0.72%) |
Jun 03, 2019 | 1.231 | 1.266 | 1.187 | 1.222 | 238,491 | -0.02(-1.42%) |
May 31, 2019 | 1.257 | 1.310 | 1.231 | 1.240 | 160,025 | -0.04(-3.43%) |
May 30, 2019 | 1.292 | 1.336 | 1.275 | 1.284 | 253,642 | -0.03(-2.01%) |
May 29, 2019 | 1.328 | 1.345 | 1.301 | 1.310 | 500,676 | -0.04(-3.25%) |
May 28, 2019 | 1.495 | 1.495 | 1.345 | 1.354 | 487,632 | -0.06(-4.35%) |
May 24, 2019 | 1.363 | 1.433 | 1.363 | 1.416 | 272,622 | +0.08(+5.92%) |
May 23, 2019 | 1.372 | 1.398 | 1.319 | 1.336 | 278,168 | -0.06(-4.40%) |
May 22, 2019 | 1.512 | 1.521 | 1.380 | 1.398 | 130,891 | -0.11(-7.56%) |
May 21, 2019 | 1.486 | 1.530 | 1.477 | 1.512 | 219,453 | +0.06(+4.24%) |
May 20, 2019 | 1.380 | 1.451 | 1.354 | 1.451 | 240,881 | +0.07(+5.10%) |
May 17, 2019 | 1.424 | 1.424 | 1.372 | 1.380 | 293,663 | -0.07(-4.85%) |
May 16, 2019 | 1.495 | 1.495 | 1.424 | 1.451 | 159,665 | -0.02(-1.20%) |
May 15, 2019 | 1.416 | 1.479 | 1.377 | 1.468 | 213,159 | +0.04(+3.09%) |
May 14, 2019 | 1.389 | 1.451 | 1.380 | 1.424 | 237,751 | +0.06(+4.52%) |
May 13, 2019 | 1.433 | 1.477 | 1.336 | 1.363 | 408,656 | -0.04(-3.12%) |
May 10, 2019 | 1.398 | 1.424 | 1.372 | 1.407 | 253,970 | +0.02(+1.27%) |
May 09, 2019 | 1.460 | 1.460 | 1.363 | 1.389 | 574,947 | -0.07(-4.82%) |
May 08, 2019 | 1.424 | 1.530 | 1.424 | 1.460 | 236,580 | +0.04(+2.47%) |
May 07, 2019 | 1.512 | 1.530 | 1.407 | 1.424 | 331,288 | -0.10(-6.36%) |
May 06, 2019 | 1.512 | 1.539 | 1.468 | 1.521 | 401,888 | -0.07(-4.42%) |
May 03, 2019 | 1.565 | 1.609 | 1.539 | 1.591 | 162,413 | +0.05(+3.43%) |
May 02, 2019 | 1.609 | 1.671 | 1.512 | 1.539 | 432,603 | -0.08(-4.89%) |