Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.980 | 2.050 | 1.980 | 2.020 | 39,318 | +0.02(+1.00%) |
Jul 30, 2019 | 1.990 | 2.000 | 1.980 | 2.000 | 1,546 | +0.03(+1.52%) |
Jul 29, 2019 | 2.000 | 2.000 | 1.970 | 1.970 | 20,919 | +0.00(+0.00%) |
Jul 26, 2019 | 1.970 | 1.990 | 1.970 | 1.970 | 2,900 | -0.01(-0.41%) |
Jul 25, 2019 | 1.970 | 1.980 | 1.969 | 1.978 | 9,514 | +0.01(+0.41%) |
Jul 24, 2019 | 2.000 | 2.000 | 1.950 | 1.970 | 2,505 | -0.03(-1.50%) |
Jul 23, 2019 | 2.000 | 2.000 | 1.976 | 2.000 | 15,061 | +0.01(+0.50%) |
Jul 22, 2019 | 1.980 | 2.000 | 1.960 | 1.990 | 2,679 | +0.02(+1.02%) |
Jul 19, 2019 | 1.950 | 2.000 | 1.950 | 1.970 | 8,600 | -0.01(-0.51%) |
Jul 18, 2019 | 2.050 | 2.050 | 1.980 | 1.980 | 1,487 | -0.02(-1.00%) |
Jul 17, 2019 | 2.050 | 2.050 | 1.970 | 2.000 | 1,687 | +0.00(+0.00%) |
Jul 16, 2019 | 2.000 | 2.010 | 1.985 | 2.000 | 5,777 | -0.02(-1.13%) |
Jul 15, 2019 | 2.010 | 2.030 | 1.980 | 2.023 | 11,726 | +0.06(+3.20%) |
Jul 12, 2019 | 2.070 | 2.070 | 1.960 | 1.960 | 20,300 | -0.01(-0.51%) |
Jul 11, 2019 | 2.040 | 2.040 | 1.960 | 1.970 | 42,009 | +0.01(+0.52%) |
Jul 10, 2019 | 2.000 | 2.040 | 1.960 | 1.960 | 29,693 | -0.04(-2.00%) |
Jul 09, 2019 | 2.080 | 2.080 | 1.950 | 2.000 | 18,562 | +0.00(+0.00%) |
Jul 08, 2019 | 2.030 | 2.070 | 1.996 | 2.000 | 10,061 | +0.00(+0.00%) |
Jul 05, 2019 | 2.000 | 2.070 | 1.980 | 2.000 | 17,800 | +0.02(+1.01%) |
Jul 03, 2019 | 1.976 | 1.980 | 1.976 | 1.980 | 1,800 | -0.02(-1.00%) |
Jul 02, 2019 | 1.980 | 2.000 | 1.970 | 2.000 | 1,069 | +0.03(+1.52%) |
Jul 01, 2019 | 2.000 | 2.010 | 1.950 | 1.970 | 29,577 | -0.03(-1.50%) |
Jun 28, 2019 | 2.090 | 2.090 | 2.000 | 2.000 | 1,200 | +0.05(+2.56%) |
Jun 27, 2019 | 2.000 | 2.010 | 1.950 | 1.950 | 8,613 | -0.05(-2.50%) |
Jun 26, 2019 | 2.000 | 2.000 | 1.994 | 2.000 | 502 | +0.03(+1.52%) |
Jun 25, 2019 | 2.030 | 2.090 | 1.970 | 1.970 | 19,410 | +0.02(+1.03%) |
Jun 24, 2019 | 2.000 | 2.000 | 1.950 | 1.950 | 8,171 | +0.00(+0.00%) |
Jun 21, 2019 | 1.970 | 2.090 | 1.940 | 1.950 | 1,800 | +0.01(+0.52%) |
Jun 20, 2019 | 1.910 | 2.000 | 1.910 | 1.940 | 9,147 | -0.01(-0.51%) |
Jun 19, 2019 | 2.040 | 2.040 | 1.950 | 1.950 | 32,823 | -0.05(-2.50%) |
Jun 18, 2019 | 1.960 | 2.040 | 1.950 | 2.000 | 22,813 | +0.08(+4.17%) |
Jun 17, 2019 | 1.990 | 1.990 | 1.900 | 1.920 | 7,906 | -0.08(-4.00%) |
Jun 14, 2019 | 1.933 | 2.000 | 1.933 | 2.000 | 18,200 | +0.02(+1.02%) |
Jun 13, 2019 | 1.990 | 1.990 | 1.900 | 1.980 | 13,586 | -0.01(-0.51%) |
Jun 12, 2019 | 1.990 | 1.990 | 1.990 | 1.990 | 469 | +0.00(+0.00%) |
Jun 11, 2019 | 1.990 | 1.990 | 1.900 | 1.990 | 6,455 | +0.03(+1.53%) |
Jun 10, 2019 | 1.900 | 1.990 | 1.900 | 1.960 | 8,661 | -0.02(-1.01%) |
Jun 07, 2019 | 1.980 | 1.990 | 1.956 | 1.980 | 17,600 | +0.00(+0.00%) |
Jun 06, 2019 | 1.950 | 1.980 | 1.950 | 1.980 | 1,532 | +0.00(+0.00%) |
Jun 05, 2019 | 1.938 | 1.980 | 1.938 | 1.980 | 381 | +0.00(+0.00%) |
Jun 04, 2019 | 1.900 | 1.980 | 1.900 | 1.980 | 1,926 | +0.03(+1.54%) |
Jun 03, 2019 | 2.000 | 2.000 | 1.909 | 1.950 | 6,076 | +0.00(+0.00%) |
May 31, 2019 | 2.000 | 2.010 | 1.950 | 1.950 | 7,700 | -0.05(-2.51%) |
May 30, 2019 | 1.960 | 2.030 | 1.910 | 2.000 | 64,236 | +0.04(+2.05%) |
May 29, 2019 | 1.980 | 2.000 | 1.955 | 1.960 | 21,070 | -0.03(-1.51%) |
May 28, 2019 | 1.950 | 2.030 | 1.940 | 1.990 | 1,564 | -0.01(-0.50%) |
May 24, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 600 | +0.00(+0.00%) |
May 23, 2019 | 2.030 | 2.030 | 1.980 | 2.000 | 510 | -0.02(-0.99%) |
May 22, 2019 | 2.020 | 2.030 | 1.980 | 2.020 | 1,917 | +0.04(+2.02%) |
May 21, 2019 | 2.020 | 2.020 | 1.931 | 1.980 | 17,315 | -0.01(-0.50%) |
May 20, 2019 | 1.970 | 1.990 | 1.872 | 1.990 | 8,189 | +0.06(+3.38%) |
May 17, 2019 | 2.000 | 2.090 | 1.925 | 1.925 | 35,400 | -0.10(-5.17%) |
May 16, 2019 | 2.020 | 2.109 | 2.010 | 2.030 | 9,830 | -0.01(-0.49%) |
May 15, 2019 | 2.020 | 2.040 | 1.720 | 2.040 | 96,296 | -0.05(-2.39%) |
May 14, 2019 | 2.060 | 2.100 | 2.060 | 2.090 | 34,758 | +0.04(+1.95%) |
May 13, 2019 | 2.060 | 2.060 | 2.010 | 2.050 | 2,347 | +0.00(+0.24%) |
May 10, 2019 | 2.000 | 2.061 | 2.000 | 2.045 | 4,800 | +0.00(+0.24%) |
May 09, 2019 | 2.020 | 2.040 | 2.006 | 2.040 | 4,053 | +0.02(+1.00%) |
May 08, 2019 | 2.070 | 2.070 | 2.020 | 2.020 | 11,050 | -0.03(-1.24%) |
May 07, 2019 | 2.070 | 2.070 | 2.010 | 2.045 | 2,105 | +0.08(+3.82%) |
May 06, 2019 | 2.080 | 2.080 | 1.970 | 1.970 | 2,583 | -0.11(-5.06%) |
May 03, 2019 | 2.043 | 2.080 | 2.043 | 2.075 | 7,000 | +0.08(+3.75%) |
May 02, 2019 | 1.990 | 2.060 | 1.982 | 2.000 | 2,083 | -0.01(-0.50%) |