Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.780 | 1.810 | 1.750 | 1.750 | 78,296 | -0.03(-1.69%) |
Jul 30, 2019 | 1.770 | 1.800 | 1.750 | 1.780 | 83,758 | +0.02(+1.14%) |
Jul 29, 2019 | 1.770 | 1.850 | 1.750 | 1.760 | 119,918 | +0.01(+0.57%) |
Jul 26, 2019 | 1.810 | 1.850 | 1.721 | 1.750 | 146,200 | -0.04(-2.23%) |
Jul 25, 2019 | 1.780 | 1.800 | 1.740 | 1.790 | 92,802 | +0.02(+1.13%) |
Jul 24, 2019 | 1.720 | 1.770 | 1.700 | 1.770 | 60,901 | +0.07(+4.12%) |
Jul 23, 2019 | 1.720 | 1.780 | 1.700 | 1.700 | 58,335 | -0.04(-2.30%) |
Jul 22, 2019 | 1.780 | 1.790 | 1.710 | 1.740 | 80,864 | -0.06(-3.33%) |
Jul 19, 2019 | 1.750 | 1.800 | 1.700 | 1.800 | 99,100 | +0.08(+4.65%) |
Jul 18, 2019 | 1.730 | 1.780 | 1.720 | 1.720 | 91,892 | -0.02(-1.15%) |
Jul 17, 2019 | 1.810 | 1.820 | 1.740 | 1.740 | 63,318 | -0.06(-3.33%) |
Jul 16, 2019 | 1.840 | 1.840 | 1.770 | 1.800 | 140,295 | -0.02(-1.10%) |
Jul 15, 2019 | 1.770 | 1.840 | 1.770 | 1.820 | 117,141 | +0.05(+2.82%) |
Jul 12, 2019 | 1.760 | 1.820 | 1.724 | 1.770 | 70,900 | +0.00(+0.00%) |
Jul 11, 2019 | 1.790 | 1.850 | 1.770 | 1.770 | 50,089 | -0.02(-1.12%) |
Jul 10, 2019 | 1.710 | 1.840 | 1.710 | 1.790 | 87,251 | +0.05(+2.87%) |
Jul 09, 2019 | 1.710 | 1.830 | 1.710 | 1.740 | 85,594 | +0.00(+0.00%) |
Jul 08, 2019 | 1.710 | 1.773 | 1.710 | 1.740 | 34,092 | +0.00(+0.00%) |
Jul 05, 2019 | 1.720 | 1.790 | 1.720 | 1.740 | 83,600 | +0.01(+0.58%) |
Jul 03, 2019 | 1.750 | 1.767 | 1.720 | 1.730 | 19,200 | +0.00(+0.00%) |
Jul 02, 2019 | 1.780 | 1.790 | 1.710 | 1.730 | 104,241 | -0.03(-1.70%) |
Jul 01, 2019 | 1.840 | 1.850 | 1.750 | 1.760 | 87,048 | -0.06(-3.30%) |
Jun 28, 2019 | 1.790 | 1.830 | 1.766 | 1.820 | 93,500 | -0.01(-0.55%) |
Jun 27, 2019 | 1.790 | 1.830 | 1.754 | 1.830 | 26,088 | +0.07(+3.98%) |
Jun 26, 2019 | 1.760 | 1.810 | 1.700 | 1.760 | 106,067 | -0.02(-1.12%) |
Jun 25, 2019 | 1.760 | 1.840 | 1.740 | 1.780 | 75,193 | +0.03(+1.71%) |
Jun 24, 2019 | 1.840 | 1.950 | 1.750 | 1.750 | 83,310 | -0.05(-2.78%) |
Jun 21, 2019 | 1.840 | 1.890 | 1.770 | 1.800 | 106,400 | -0.02(-1.10%) |
Jun 20, 2019 | 1.870 | 1.980 | 1.820 | 1.820 | 174,014 | +0.00(+0.00%) |
Jun 19, 2019 | 1.890 | 1.920 | 1.810 | 1.820 | 139,357 | -0.07(-3.70%) |
Jun 18, 2019 | 1.830 | 1.890 | 1.803 | 1.890 | 58,744 | +0.08(+4.42%) |
Jun 17, 2019 | 1.810 | 1.850 | 1.730 | 1.810 | 123,218 | +0.00(+0.00%) |
Jun 14, 2019 | 1.800 | 1.840 | 1.730 | 1.810 | 76,700 | +0.01(+0.56%) |
Jun 13, 2019 | 1.790 | 1.870 | 1.780 | 1.800 | 49,097 | +0.01(+0.56%) |
Jun 12, 2019 | 1.800 | 1.880 | 1.770 | 1.790 | 70,166 | -0.01(-0.56%) |
Jun 11, 2019 | 1.860 | 1.860 | 1.750 | 1.800 | 112,631 | -0.08(-4.23%) |
Jun 10, 2019 | 1.870 | 1.970 | 1.850 | 1.879 | 43,514 | +0.01(+0.51%) |
Jun 07, 2019 | 1.760 | 1.880 | 1.670 | 1.870 | 192,600 | +0.23(+14.02%) |
Jun 06, 2019 | 1.800 | 1.841 | 1.640 | 1.640 | 266,003 | -0.17(-9.39%) |
Jun 05, 2019 | 1.960 | 2.010 | 1.810 | 1.810 | 262,265 | -0.16(-8.12%) |
Jun 04, 2019 | 1.980 | 2.000 | 1.960 | 1.970 | 39,070 | -0.02(-1.01%) |
Jun 03, 2019 | 2.000 | 2.020 | 1.950 | 1.990 | 123,007 | -0.01(-0.50%) |
May 31, 2019 | 1.970 | 2.010 | 1.960 | 2.000 | 101,500 | +0.02(+1.01%) |
May 30, 2019 | 2.060 | 2.100 | 1.950 | 1.980 | 97,568 | -0.10(-4.81%) |
May 29, 2019 | 2.090 | 2.090 | 2.010 | 2.080 | 44,209 | -0.01(-0.48%) |
May 28, 2019 | 2.060 | 2.100 | 2.014 | 2.090 | 64,768 | -0.01(-0.48%) |
May 24, 2019 | 2.050 | 2.110 | 2.010 | 2.100 | 119,400 | +0.03(+1.45%) |
May 23, 2019 | 2.040 | 2.120 | 1.950 | 2.070 | 155,568 | -0.01(-0.48%) |
May 22, 2019 | 2.150 | 2.160 | 2.030 | 2.080 | 70,363 | -0.05(-2.35%) |
May 21, 2019 | 2.020 | 2.180 | 1.900 | 2.130 | 256,838 | +0.08(+3.90%) |
May 20, 2019 | 2.110 | 2.150 | 2.030 | 2.050 | 148,965 | -0.09(-4.21%) |
May 17, 2019 | 2.240 | 2.240 | 2.100 | 2.140 | 87,000 | -0.01(-0.47%) |
May 16, 2019 | 2.320 | 2.332 | 2.100 | 2.150 | 228,703 | -0.12(-5.29%) |
May 15, 2019 | 2.170 | 2.270 | 2.137 | 2.270 | 106,486 | +0.13(+6.07%) |
May 14, 2019 | 2.140 | 2.170 | 2.080 | 2.140 | 156,941 | -0.01(-0.47%) |
May 13, 2019 | 2.140 | 2.200 | 2.100 | 2.150 | 152,026 | -0.01(-0.46%) |
May 10, 2019 | 2.140 | 2.200 | 2.110 | 2.160 | 123,900 | -0.01(-0.46%) |
May 09, 2019 | 2.190 | 2.240 | 2.140 | 2.170 | 140,989 | -0.02(-0.91%) |
May 08, 2019 | 2.190 | 2.270 | 2.180 | 2.190 | 130,212 | +0.00(+0.00%) |
May 07, 2019 | 2.180 | 2.320 | 2.180 | 2.190 | 55,435 | -0.04(-1.79%) |
May 06, 2019 | 2.170 | 2.300 | 2.170 | 2.230 | 143,567 | +0.05(+2.29%) |
May 03, 2019 | 2.190 | 2.218 | 2.150 | 2.180 | 85,100 | -0.00(-0.03%) |
May 02, 2019 | 2.180 | 2.227 | 2.160 | 2.181 | 162,647 | -0.02(-0.88%) |