Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.735 | 1.753 | 1.735 | 1.735 | 11,770 | +0.00(+0.15%) |
Jul 30, 2019 | 1.759 | 1.819 | 1.711 | 1.732 | 6,337 | -0.09(-4.76%) |
Jul 29, 2019 | 1.711 | 1.855 | 1.711 | 1.819 | 3,205 | +0.08(+4.48%) |
Jul 26, 2019 | 1.717 | 1.819 | 1.711 | 1.741 | 5,498 | -0.07(-3.97%) |
Jul 25, 2019 | 1.915 | 1.915 | 1.711 | 1.813 | 10,532 | -0.02(-0.98%) |
Jul 24, 2019 | 1.861 | 1.921 | 1.754 | 1.831 | 12,272 | +0.16(+9.56%) |
Jul 23, 2019 | 1.801 | 1.801 | 1.659 | 1.671 | 4,418 | -0.13(-7.20%) |
Jul 22, 2019 | 1.801 | 1.801 | 1.801 | 1.801 | 1,364 | +0.01(+0.49%) |
Jul 19, 2019 | 1.629 | 1.801 | 1.629 | 1.792 | 1,499 | +0.16(+10.02%) |
Jul 18, 2019 | 1.759 | 1.759 | 1.585 | 1.629 | 8,588 | -0.08(-4.79%) |
Jul 17, 2019 | 1.801 | 1.801 | 1.639 | 1.711 | 11,980 | +0.21(+13.90%) |
Jul 16, 2019 | 1.714 | 1.714 | 1.502 | 1.502 | 6,555 | -0.12(-7.66%) |
Jul 15, 2019 | 1.780 | 1.780 | 1.627 | 1.627 | 3,048 | -0.14(-7.82%) |
Jul 12, 2019 | 1.753 | 1.771 | 1.711 | 1.765 | 2,499 | +0.05(+3.16%) |
Jul 11, 2019 | 1.783 | 1.783 | 1.705 | 1.711 | 4,989 | +0.08(+5.17%) |
Jul 10, 2019 | 1.789 | 1.789 | 1.627 | 1.627 | 9,175 | -0.17(-9.42%) |
Jul 09, 2019 | 1.796 | 1.796 | 1.796 | 39 | +0.00(+0.00%) | |
Jul 08, 2019 | 1.801 | 1.801 | 1.796 | 1.796 | 6,041 | -0.02(-1.26%) |
Jul 05, 2019 | 1.951 | 1.951 | 1.819 | 1.819 | 2,998 | -0.12(-6.08%) |
Jul 03, 2019 | 1.723 | 1.945 | 1.723 | 1.936 | 9,996 | +0.26(+15.63%) |
Jul 02, 2019 | 1.945 | 1.945 | 1.635 | 1.675 | 6,860 | -0.14(-7.62%) |
Jul 01, 2019 | 1.891 | 1.891 | 1.661 | 1.813 | 2,754 | +0.04(+2.37%) |
Jun 28, 2019 | 1.627 | 1.861 | 1.627 | 1.771 | 2,832 | -0.11(-6.05%) |
Jun 27, 2019 | 1.639 | 1.969 | 1.639 | 1.885 | 2,762 | +0.01(+0.79%) |
Jun 26, 2019 | 1.741 | 1.915 | 1.591 | 1.870 | 45,465 | +0.20(+11.66%) |
Jun 25, 2019 | 1.429 | 1.675 | 1.423 | 1.675 | 244,298 | +0.20(+13.41%) |
Jun 24, 2019 | 1.489 | 1.489 | 1.411 | 1.477 | 72,095 | +0.04(+2.93%) |
Jun 21, 2019 | 1.411 | 1.435 | 1.387 | 1.435 | 4,331 | -0.01(-0.42%) |
Jun 20, 2019 | 1.350 | 1.441 | 1.350 | 1.441 | 699 | +0.04(+3.12%) |
Jun 19, 2019 | 1.367 | 1.397 | 1.367 | 1.397 | 896 | +0.02(+1.20%) |
Jun 18, 2019 | 1.381 | 1.417 | 1.381 | 1.381 | 11,415 | +0.03(+1.97%) |
Jun 17, 2019 | 1.326 | 1.453 | 1.266 | 1.354 | 6,464 | -0.04(-3.20%) |
Jun 14, 2019 | 1.435 | 1.483 | 1.381 | 1.399 | 27,823 | -0.08(-5.21%) |
Jun 13, 2019 | 1.441 | 1.475 | 1.356 | 1.475 | 2,963 | +0.01(+0.97%) |
Jun 12, 2019 | 1.381 | 1.461 | 1.381 | 1.461 | 5,569 | +0.08(+5.85%) |
Jun 11, 2019 | 1.387 | 1.387 | 1.356 | 1.381 | 18,243 | +0.02(+1.71%) |
Jun 10, 2019 | 1.357 | 1.357 | 1.357 | 548 | +0.00(+0.00%) | |
Jun 07, 2019 | 1.350 | 1.371 | 1.320 | 1.357 | 13,495 | -0.05(-3.73%) |
Jun 06, 2019 | 1.447 | 1.447 | 1.344 | 1.410 | 18,799 | -0.03(-2.13%) |
Jun 05, 2019 | 1.441 | 1.500 | 1.441 | 1.441 | 14,821 | -0.06(-4.00%) |
Jun 04, 2019 | 1.488 | 1.557 | 1.481 | 1.501 | 18,606 | -0.09(-5.90%) |
Jun 03, 2019 | 1.807 | 1.829 | 1.417 | 1.595 | 17,985 | -0.22(-12.03%) |
May 31, 2019 | 1.699 | 2.095 | 1.699 | 1.813 | 31,322 | -0.13(-6.50%) |
May 30, 2019 | 1.453 | 2.011 | 1.453 | 1.939 | 266,572 | +0.49(+34.03%) |
May 29, 2019 | 1.411 | 1.513 | 1.411 | 1.447 | 14,014 | -0.01(-0.41%) |
May 28, 2019 | 1.447 | 1.513 | 1.447 | 1.453 | 16,012 | -0.05(-3.59%) |
May 24, 2019 | 1.507 | 1.507 | 1.507 | 33 | +0.00(+0.00%) | |
May 23, 2019 | 1.583 | 1.586 | 1.459 | 1.507 | 96,978 | -0.08(-5.28%) |
May 22, 2019 | 1.651 | 1.651 | 1.508 | 1.591 | 5,737 | -0.05(-2.93%) |
May 21, 2019 | 1.573 | 1.732 | 1.573 | 1.639 | 279,885 | +0.13(+8.77%) |
May 20, 2019 | 1.585 | 1.645 | 1.429 | 1.507 | 42,527 | +0.05(+3.25%) |
May 17, 2019 | 1.579 | 1.591 | 1.423 | 1.459 | 105,461 | -0.09(-5.52%) |
May 16, 2019 | 1.525 | 1.603 | 1.435 | 1.544 | 15,182 | +0.11(+7.77%) |
May 15, 2019 | 1.441 | 1.443 | 1.433 | 1.433 | 3,145 | -0.07(-4.50%) |
May 14, 2019 | 1.559 | 1.559 | 1.501 | 1.501 | 16,572 | -0.01(-0.80%) |
May 13, 2019 | 1.561 | 1.609 | 1.507 | 1.513 | 27,058 | -0.11(-7.06%) |
May 10, 2019 | 1.627 | 1.627 | 1.627 | 26 | +0.00(+0.00%) | |
May 09, 2019 | 1.627 | 1.627 | 1.627 | 1 | +0.00(+0.00%) | |
May 08, 2019 | 1.627 | 1.627 | 1.627 | 1.627 | 549 | +0.07(+4.29%) |
May 07, 2019 | 1.561 | 1.561 | 1.561 | 3 | +0.00(+0.00%) | |
May 06, 2019 | 1.561 | 1.561 | 1.561 | 1.561 | 1,037 | +0.00(+0.00%) |
May 03, 2019 | 1.591 | 1.591 | 1.561 | 1.561 | 4,664 | -0.08(-5.09%) |
May 02, 2019 | 1.644 | 1.644 | 1.644 | 53 | +0.00(+0.00%) |