Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.204 | 1.204 | 1.180 | 1.180 | 19,046 | +0.00(+0.13%) |
Jul 30, 2019 | 1.200 | 1.200 | 1.150 | 1.179 | 21,880 | -0.02(-1.79%) |
Jul 29, 2019 | 1.180 | 1.200 | 1.140 | 1.200 | 33,706 | +0.05(+4.35%) |
Jul 26, 2019 | 1.144 | 1.290 | 1.050 | 1.150 | 21,100 | +0.00(+0.00%) |
Jul 25, 2019 | 1.200 | 1.200 | 1.140 | 1.150 | 29,387 | -0.05(-4.17%) |
Jul 24, 2019 | 1.152 | 1.250 | 1.140 | 1.200 | 24,272 | +0.03(+2.56%) |
Jul 23, 2019 | 1.200 | 1.258 | 1.010 | 1.170 | 34,509 | -0.08(-6.40%) |
Jul 22, 2019 | 1.258 | 1.300 | 1.180 | 1.250 | 15,343 | +0.05(+4.17%) |
Jul 19, 2019 | 1.200 | 1.250 | 1.192 | 1.200 | 22,800 | +0.00(+0.00%) |
Jul 18, 2019 | 1.290 | 1.350 | 1.200 | 1.200 | 108,766 | -0.10(-7.69%) |
Jul 17, 2019 | 1.425 | 1.425 | 1.120 | 1.300 | 27,761 | +0.10(+8.33%) |
Jul 16, 2019 | 1.240 | 1.290 | 1.000 | 1.200 | 74,226 | -0.04(-3.11%) |
Jul 15, 2019 | 1.305 | 1.350 | 1.230 | 1.238 | 107,500 | -0.04(-3.39%) |
Jul 12, 2019 | 1.421 | 1.450 | 1.262 | 1.282 | 75,200 | -0.12(-8.43%) |
Jul 11, 2019 | 1.600 | 1.620 | 1.399 | 1.400 | 54,683 | -0.10(-6.67%) |
Jul 10, 2019 | 1.530 | 1.620 | 1.500 | 1.500 | 31,511 | -0.03(-1.96%) |
Jul 09, 2019 | 1.612 | 1.750 | 1.500 | 1.530 | 53,830 | -0.03(-1.92%) |
Jul 08, 2019 | 1.640 | 1.650 | 1.530 | 1.560 | 54,185 | -0.07(-4.29%) |
Jul 05, 2019 | 1.580 | 1.680 | 1.510 | 1.630 | 70,100 | +0.11(+7.24%) |
Jul 03, 2019 | 1.510 | 1.580 | 1.510 | 1.520 | 33,600 | -0.01(-0.65%) |
Jul 02, 2019 | 1.630 | 1.690 | 1.526 | 1.530 | 57,152 | -0.15(-8.93%) |
Jul 01, 2019 | 1.750 | 1.840 | 1.650 | 1.680 | 20,168 | +0.06(+3.75%) |
Jun 28, 2019 | 1.580 | 1.700 | 1.550 | 1.619 | 29,600 | +0.07(+4.47%) |
Jun 27, 2019 | 1.605 | 1.619 | 1.550 | 1.550 | 27,647 | -0.05(-3.13%) |
Jun 26, 2019 | 1.600 | 1.702 | 1.550 | 1.600 | 42,669 | +0.02(+1.52%) |
Jun 25, 2019 | 1.700 | 1.730 | 1.550 | 1.576 | 64,156 | -0.11(-6.75%) |
Jun 24, 2019 | 1.740 | 1.850 | 1.640 | 1.690 | 46,347 | -0.05(-2.87%) |
Jun 21, 2019 | 1.710 | 1.900 | 1.649 | 1.740 | 79,400 | +0.02(+1.16%) |
Jun 20, 2019 | 1.730 | 1.750 | 1.698 | 1.720 | 55,407 | -0.02(-1.06%) |
Jun 19, 2019 | 1.680 | 1.815 | 1.669 | 1.738 | 50,728 | +0.04(+2.26%) |
Jun 18, 2019 | 1.750 | 1.780 | 1.698 | 1.700 | 38,885 | -0.06(-3.41%) |
Jun 17, 2019 | 1.740 | 1.850 | 1.740 | 1.760 | 67,307 | +0.01(+0.57%) |
Jun 14, 2019 | 1.730 | 1.835 | 1.660 | 1.750 | 56,200 | +0.00(+0.00%) |
Jun 13, 2019 | 1.820 | 1.850 | 1.700 | 1.750 | 95,732 | -0.06(-3.23%) |
Jun 12, 2019 | 1.850 | 1.850 | 1.746 | 1.808 | 35,487 | +0.05(+2.76%) |
Jun 11, 2019 | 1.905 | 1.960 | 1.750 | 1.760 | 163,565 | -0.14(-7.37%) |
Jun 10, 2019 | 1.940 | 1.980 | 1.880 | 1.900 | 116,325 | -0.05(-2.46%) |
Jun 07, 2019 | 1.950 | 2.250 | 1.920 | 1.948 | 163,000 | +0.01(+0.41%) |
Jun 06, 2019 | 1.900 | 2.010 | 1.900 | 1.940 | 74,909 | +0.04(+2.11%) |
Jun 05, 2019 | 1.813 | 1.950 | 1.795 | 1.900 | 165,589 | +0.11(+6.15%) |
Jun 04, 2019 | 1.768 | 1.860 | 1.768 | 1.790 | 139,845 | +0.02(+1.13%) |
Jun 03, 2019 | 1.750 | 2.500 | 1.740 | 1.770 | 346,488 | +0.02(+1.37%) |
May 31, 2019 | 1.704 | 2.120 | 1.694 | 1.746 | 1,220,100 | +0.16(+9.95%) |
May 30, 2019 | 1.599 | 1.600 | 1.558 | 1.588 | 2,750 | +0.03(+1.79%) |
May 29, 2019 | 1.649 | 1.650 | 1.560 | 1.560 | 72,710 | -0.09(-5.45%) |
May 28, 2019 | 1.639 | 1.860 | 1.600 | 1.650 | 124,431 | +0.03(+1.85%) |
May 24, 2019 | 1.644 | 1.694 | 1.620 | 1.620 | 12,300 | +0.07(+4.52%) |
May 23, 2019 | 1.649 | 1.690 | 1.550 | 1.550 | 7,750 | +0.00(+0.00%) |
May 22, 2019 | 1.548 | 1.550 | 1.548 | 1.550 | 3,540 | -0.00(-0.19%) |
May 21, 2019 | 1.570 | 1.580 | 1.552 | 1.553 | 6,857 | -0.02(-1.32%) |
May 17, 2019 | 1.574 | 1.574 | 1.574 | 0 | +0.02(+1.14%) | |
May 16, 2019 | 1.596 | 1.599 | 1.548 | 1.556 | 17,250 | -0.04(-2.66%) |
May 15, 2019 | 1.583 | 1.604 | 1.565 | 1.599 | 11,887 | +0.01(+0.63%) |
May 14, 2019 | 1.639 | 1.639 | 1.589 | 1.589 | 5,600 | -0.01(-0.63%) |
May 13, 2019 | 1.547 | 1.600 | 1.547 | 1.599 | 22,040 | -0.04(-2.53%) |
May 10, 2019 | 1.603 | 1.640 | 1.581 | 1.640 | 7,200 | +0.05(+3.40%) |
May 09, 2019 | 1.604 | 1.604 | 1.579 | 1.586 | 3,337 | +0.00(+0.14%) |
May 08, 2019 | 1.594 | 1.599 | 1.584 | 1.584 | 11,200 | -0.01(-0.92%) |
May 07, 2019 | 1.614 | 1.660 | 1.599 | 1.599 | 25,043 | -0.04(-2.44%) |
May 06, 2019 | 1.654 | 1.654 | 1.609 | 1.639 | 15,990 | +0.04(+2.60%) |
May 03, 2019 | 1.660 | 1.670 | 1.587 | 1.597 | 9,100 | -0.06(-3.80%) |
May 02, 2019 | 1.680 | 1.700 | 1.660 | 1.660 | 58,544 | -0.03(-1.66%) |