Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.740 | 1.750 | 1.710 | 1.720 | 53,664 | -0.02(-1.15%) |
Jul 30, 2019 | 1.680 | 1.780 | 1.660 | 1.740 | 63,523 | +0.06(+3.57%) |
Jul 29, 2019 | 1.730 | 1.750 | 1.640 | 1.680 | 32,746 | -0.04(-2.33%) |
Jul 26, 2019 | 1.710 | 1.730 | 1.650 | 1.720 | 36,300 | +0.02(+1.18%) |
Jul 25, 2019 | 1.700 | 1.771 | 1.700 | 1.700 | 111,923 | -0.01(-0.58%) |
Jul 24, 2019 | 1.720 | 1.790 | 1.700 | 1.710 | 57,347 | +0.02(+1.18%) |
Jul 23, 2019 | 1.600 | 1.710 | 1.600 | 1.690 | 100,255 | +0.09(+5.62%) |
Jul 22, 2019 | 1.600 | 1.720 | 1.600 | 1.600 | 95,295 | -0.02(-1.23%) |
Jul 19, 2019 | 1.640 | 1.670 | 1.620 | 1.620 | 45,500 | -0.03(-1.82%) |
Jul 18, 2019 | 1.620 | 1.680 | 1.620 | 1.650 | 29,545 | +0.00(+0.00%) |
Jul 17, 2019 | 1.710 | 1.710 | 1.635 | 1.650 | 57,485 | -0.06(-3.51%) |
Jul 16, 2019 | 1.610 | 1.716 | 1.580 | 1.710 | 77,504 | +0.09(+5.56%) |
Jul 15, 2019 | 1.750 | 1.750 | 1.590 | 1.620 | 83,548 | -0.13(-7.43%) |
Jul 12, 2019 | 1.760 | 1.800 | 1.740 | 1.750 | 68,600 | +0.01(+0.57%) |
Jul 11, 2019 | 1.750 | 1.800 | 1.710 | 1.740 | 162,492 | +0.03(+1.75%) |
Jul 10, 2019 | 1.650 | 1.780 | 1.650 | 1.710 | 213,930 | +0.04(+2.40%) |
Jul 09, 2019 | 1.490 | 1.700 | 1.490 | 1.670 | 265,992 | +0.20(+13.61%) |
Jul 08, 2019 | 1.430 | 1.500 | 1.420 | 1.470 | 100,270 | +0.03(+2.08%) |
Jul 05, 2019 | 1.420 | 1.470 | 1.410 | 1.440 | 77,500 | -0.02(-1.37%) |
Jul 03, 2019 | 1.570 | 1.570 | 1.390 | 1.460 | 94,900 | -0.05(-3.31%) |
Jul 02, 2019 | 1.460 | 1.570 | 1.440 | 1.510 | 184,290 | +0.09(+6.34%) |
Jul 01, 2019 | 1.460 | 1.510 | 1.350 | 1.420 | 241,640 | -0.03(-2.07%) |
Jun 28, 2019 | 1.560 | 1.580 | 1.420 | 1.450 | 3,305,700 | -0.12(-7.94%) |
Jun 27, 2019 | 1.630 | 1.630 | 1.520 | 1.575 | 147,388 | +0.05(+3.62%) |
Jun 26, 2019 | 1.690 | 1.770 | 1.500 | 1.520 | 151,432 | -0.16(-9.52%) |
Jun 25, 2019 | 1.750 | 1.780 | 1.680 | 1.680 | 103,583 | -0.05(-2.89%) |
Jun 24, 2019 | 1.890 | 1.890 | 1.700 | 1.730 | 86,427 | -0.17(-8.95%) |
Jun 21, 2019 | 1.830 | 1.920 | 1.700 | 1.900 | 119,500 | +0.11(+6.15%) |
Jun 20, 2019 | 1.840 | 1.840 | 1.710 | 1.790 | 107,000 | -0.03(-1.65%) |
Jun 19, 2019 | 1.660 | 1.965 | 1.660 | 1.820 | 201,851 | +0.14(+8.01%) |
Jun 18, 2019 | 1.650 | 1.694 | 1.625 | 1.685 | 61,277 | +0.04(+2.12%) |
Jun 17, 2019 | 1.590 | 1.680 | 1.450 | 1.650 | 94,452 | +0.03(+1.85%) |
Jun 14, 2019 | 1.560 | 1.650 | 1.540 | 1.620 | 81,500 | +0.09(+5.88%) |
Jun 13, 2019 | 1.340 | 1.550 | 1.340 | 1.530 | 134,751 | +0.20(+15.04%) |
Jun 12, 2019 | 1.490 | 1.520 | 1.320 | 1.330 | 158,513 | -0.15(-10.14%) |
Jun 11, 2019 | 1.520 | 1.599 | 1.410 | 1.480 | 114,731 | -0.04(-2.63%) |
Jun 10, 2019 | 1.500 | 1.560 | 1.460 | 1.520 | 71,398 | +0.04(+2.70%) |
Jun 07, 2019 | 1.480 | 1.650 | 1.470 | 1.480 | 104,100 | +0.01(+0.68%) |
Jun 06, 2019 | 1.570 | 1.590 | 1.440 | 1.470 | 98,826 | -0.09(-5.77%) |
Jun 05, 2019 | 1.650 | 1.700 | 1.500 | 1.560 | 102,700 | -0.06(-3.70%) |
Jun 04, 2019 | 1.640 | 1.710 | 1.600 | 1.620 | 71,207 | +0.02(+1.25%) |
Jun 03, 2019 | 1.640 | 1.660 | 1.570 | 1.600 | 69,378 | +0.01(+0.63%) |
May 31, 2019 | 1.640 | 1.640 | 1.575 | 1.590 | 94,900 | -0.05(-3.05%) |
May 30, 2019 | 1.820 | 1.839 | 1.620 | 1.640 | 131,204 | -0.18(-9.89%) |
May 29, 2019 | 1.660 | 1.820 | 1.570 | 1.820 | 131,617 | +0.14(+8.33%) |
May 28, 2019 | 1.580 | 1.700 | 1.560 | 1.680 | 79,145 | +0.09(+5.66%) |
May 24, 2019 | 1.610 | 1.610 | 1.570 | 1.590 | 73,400 | +0.05(+3.25%) |
May 23, 2019 | 1.650 | 1.650 | 1.530 | 1.540 | 78,768 | -0.14(-8.33%) |
May 22, 2019 | 1.630 | 1.700 | 1.630 | 1.680 | 36,136 | +0.04(+2.44%) |
May 21, 2019 | 1.700 | 1.705 | 1.610 | 1.640 | 44,318 | -0.06(-3.53%) |
May 20, 2019 | 1.610 | 1.705 | 1.590 | 1.700 | 101,125 | +0.07(+4.29%) |
May 17, 2019 | 1.700 | 1.709 | 1.597 | 1.630 | 67,400 | +0.00(+0.00%) |
May 16, 2019 | 1.730 | 1.730 | 1.630 | 1.630 | 68,616 | -0.07(-4.12%) |
May 15, 2019 | 1.570 | 1.720 | 1.570 | 1.700 | 73,803 | +0.11(+6.92%) |
May 14, 2019 | 1.550 | 1.650 | 1.505 | 1.590 | 72,703 | +0.03(+1.92%) |
May 13, 2019 | 1.790 | 1.790 | 1.530 | 1.560 | 74,799 | -0.15(-8.77%) |
May 10, 2019 | 1.610 | 1.710 | 1.590 | 1.710 | 71,200 | +0.10(+6.21%) |
May 09, 2019 | 1.730 | 1.730 | 1.570 | 1.610 | 86,473 | -0.11(-6.40%) |
May 08, 2019 | 1.750 | 1.758 | 1.700 | 1.720 | 65,651 | -0.01(-0.58%) |
May 07, 2019 | 1.790 | 1.800 | 1.700 | 1.730 | 69,520 | -0.08(-4.42%) |
May 06, 2019 | 1.780 | 1.850 | 1.758 | 1.810 | 53,173 | +0.01(+0.56%) |
May 03, 2019 | 1.840 | 1.870 | 1.790 | 1.800 | 60,400 | -0.01(-0.55%) |
May 02, 2019 | 1.800 | 1.820 | 1.780 | 1.810 | 39,388 | +0.00(+0.00%) |