Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.455 | 1.490 | 1.426 | 1.434 | 1,031,544 | -0.04(-2.42%) |
Jul 30, 2019 | 1.448 | 1.490 | 1.426 | 1.469 | 970,515 | +0.02(+1.47%) |
Jul 29, 2019 | 1.497 | 1.519 | 1.448 | 1.448 | 1,340,593 | -0.05(-3.32%) |
Jul 26, 2019 | 1.504 | 1.533 | 1.497 | 1.497 | 681,597 | +0.00(+0.00%) |
Jul 25, 2019 | 1.554 | 1.554 | 1.497 | 1.497 | 827,668 | -0.06(-3.65%) |
Jul 24, 2019 | 1.540 | 1.568 | 1.519 | 1.554 | 564,670 | +0.01(+0.92%) |
Jul 23, 2019 | 1.554 | 1.561 | 1.526 | 1.540 | 749,532 | -0.01(-0.46%) |
Jul 22, 2019 | 1.490 | 1.554 | 1.490 | 1.547 | 1,309,480 | +0.06(+3.81%) |
Jul 19, 2019 | 1.504 | 1.526 | 1.476 | 1.490 | 1,718,579 | -0.02(-1.41%) |
Jul 18, 2019 | 1.526 | 1.540 | 1.497 | 1.512 | 731,047 | -0.01(-0.93%) |
Jul 17, 2019 | 1.597 | 1.597 | 1.512 | 1.526 | 1,261,077 | -0.09(-5.29%) |
Jul 16, 2019 | 1.575 | 1.639 | 1.575 | 1.611 | 713,975 | +0.03(+1.79%) |
Jul 15, 2019 | 1.611 | 1.611 | 1.540 | 1.583 | 979,807 | -0.03(-1.76%) |
Jul 12, 2019 | 1.653 | 1.661 | 1.597 | 1.611 | 944,542 | -0.05(-2.99%) |
Jul 11, 2019 | 1.710 | 1.724 | 1.661 | 1.661 | 634,491 | -0.05(-2.90%) |
Jul 10, 2019 | 1.675 | 1.721 | 1.668 | 1.710 | 962,398 | +0.05(+2.99%) |
Jul 09, 2019 | 1.646 | 1.668 | 1.604 | 1.661 | 662,581 | +0.01(+0.43%) |
Jul 08, 2019 | 1.597 | 1.682 | 1.597 | 1.653 | 1,458,661 | +0.05(+3.10%) |
Jul 05, 2019 | 1.575 | 1.618 | 1.554 | 1.604 | 642,846 | +0.02(+1.35%) |
Jul 03, 2019 | 1.618 | 1.618 | 1.575 | 1.583 | 497,564 | -0.03(-1.76%) |
Jul 02, 2019 | 1.661 | 1.661 | 1.561 | 1.611 | 1,116,183 | -0.05(-2.99%) |
Jul 01, 2019 | 1.668 | 1.717 | 1.632 | 1.661 | 1,390,985 | +0.00(+0.00%) |
Jun 28, 2019 | 1.583 | 1.668 | 1.583 | 1.661 | 2,212,903 | +0.07(+4.46%) |
Jun 27, 2019 | 1.561 | 1.597 | 1.554 | 1.590 | 878,601 | +0.02(+1.36%) |
Jun 26, 2019 | 1.533 | 1.568 | 1.512 | 1.568 | 1,164,960 | +0.04(+2.31%) |
Jun 25, 2019 | 1.512 | 1.554 | 1.504 | 1.533 | 1,140,765 | +0.01(+0.47%) |
Jun 24, 2019 | 1.526 | 1.547 | 1.504 | 1.526 | 834,803 | -0.01(-0.46%) |
Jun 21, 2019 | 1.519 | 1.561 | 1.512 | 1.533 | 1,473,530 | +0.01(+0.47%) |
Jun 20, 2019 | 1.568 | 1.572 | 1.512 | 1.526 | 740,677 | -0.03(-1.83%) |
Jun 19, 2019 | 1.519 | 1.561 | 1.519 | 1.554 | 758,881 | +0.02(+1.39%) |
Jun 18, 2019 | 1.526 | 1.561 | 1.504 | 1.533 | 813,798 | +0.02(+1.41%) |
Jun 17, 2019 | 1.547 | 1.554 | 1.504 | 1.512 | 811,161 | -0.04(-2.74%) |
Jun 14, 2019 | 1.632 | 1.661 | 1.554 | 1.554 | 1,464,371 | -0.07(-4.37%) |
Jun 13, 2019 | 1.504 | 1.632 | 1.483 | 1.625 | 3,478,696 | +0.18(+12.25%) |
Jun 12, 2019 | 1.448 | 1.469 | 1.426 | 1.448 | 2,437,447 | +0.01(+0.49%) |
Jun 11, 2019 | 1.462 | 1.462 | 1.426 | 1.441 | 1,646,252 | -0.01(-0.49%) |
Jun 10, 2019 | 1.497 | 1.497 | 1.434 | 1.448 | 1,406,823 | -0.04(-2.39%) |
Jun 07, 2019 | 1.448 | 1.497 | 1.441 | 1.483 | 1,316,694 | +0.04(+2.96%) |
Jun 06, 2019 | 1.441 | 1.473 | 1.419 | 1.441 | 1,268,325 | +0.00(+0.00%) |
Jun 05, 2019 | 1.476 | 1.487 | 1.419 | 1.441 | 1,558,628 | -0.03(-1.93%) |
Jun 04, 2019 | 1.441 | 1.515 | 1.441 | 1.469 | 1,098,473 | +0.01(+0.98%) |
Jun 03, 2019 | 1.448 | 1.473 | 1.426 | 1.455 | 1,271,256 | +0.01(+0.49%) |
May 31, 2019 | 1.483 | 1.483 | 1.426 | 1.448 | 1,793,967 | -0.06(-3.77%) |
May 30, 2019 | 1.526 | 1.547 | 1.490 | 1.504 | 1,461,602 | -0.01(-0.93%) |
May 29, 2019 | 1.554 | 1.575 | 1.512 | 1.519 | 1,026,393 | -0.06(-4.04%) |
May 28, 2019 | 1.625 | 1.668 | 1.558 | 1.583 | 1,590,538 | -0.04(-2.62%) |
May 24, 2019 | 1.668 | 1.703 | 1.597 | 1.625 | 1,302,884 | -0.04(-2.55%) |
May 23, 2019 | 1.689 | 1.710 | 1.598 | 1.668 | 1,988,369 | -0.07(-4.03%) |
May 22, 2019 | 1.850 | 1.857 | 1.724 | 1.738 | 1,719,354 | -0.09(-4.98%) |
May 21, 2019 | 1.899 | 1.927 | 1.801 | 1.829 | 1,722,835 | -0.06(-2.97%) |
May 20, 2019 | 1.815 | 1.920 | 1.787 | 1.885 | 1,589,767 | +0.07(+3.86%) |
May 17, 2019 | 1.864 | 1.934 | 1.808 | 1.815 | 2,560,115 | -0.05(-2.63%) |
May 16, 2019 | 1.738 | 1.892 | 1.731 | 1.864 | 4,883,208 | +0.18(+10.83%) |
May 15, 2019 | 1.542 | 1.801 | 1.541 | 1.682 | 6,377,676 | +0.14(+9.09%) |
May 14, 2019 | 1.507 | 1.542 | 1.493 | 1.542 | 1,208,234 | +0.06(+4.27%) |
May 13, 2019 | 1.521 | 1.528 | 1.464 | 1.478 | 1,256,883 | -0.05(-3.21%) |
May 10, 2019 | 1.521 | 1.542 | 1.493 | 1.528 | 1,142,411 | +0.01(+0.93%) |
May 09, 2019 | 1.486 | 1.528 | 1.464 | 1.514 | 821,932 | +0.01(+0.93%) |
May 08, 2019 | 1.471 | 1.528 | 1.471 | 1.500 | 787,674 | +0.02(+1.42%) |
May 07, 2019 | 1.514 | 1.528 | 1.457 | 1.478 | 1,029,105 | -0.04(-2.76%) |
May 06, 2019 | 1.500 | 1.535 | 1.482 | 1.521 | 1,076,572 | -0.03(-1.81%) |
May 03, 2019 | 1.514 | 1.563 | 1.493 | 1.549 | 1,584,534 | +0.04(+2.31%) |
May 02, 2019 | 1.450 | 1.521 | 1.450 | 1.514 | 1,154,630 | +0.04(+2.86%) |