Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.459 | 1.495 | 1.431 | 1.438 | 1,028,469 | -0.04(-2.42%) |
Jul 30, 2019 | 1.452 | 1.495 | 1.431 | 1.473 | 967,621 | +0.02(+1.47%) |
Jul 29, 2019 | 1.502 | 1.523 | 1.452 | 1.452 | 1,336,596 | -0.05(-3.32%) |
Jul 26, 2019 | 1.509 | 1.537 | 1.502 | 1.502 | 679,565 | +0.00(+0.00%) |
Jul 25, 2019 | 1.559 | 1.559 | 1.502 | 1.502 | 825,200 | -0.06(-3.65%) |
Jul 24, 2019 | 1.545 | 1.573 | 1.523 | 1.559 | 562,987 | +0.01(+0.92%) |
Jul 23, 2019 | 1.559 | 1.566 | 1.530 | 1.545 | 747,297 | -0.01(-0.46%) |
Jul 22, 2019 | 1.495 | 1.559 | 1.495 | 1.552 | 1,305,576 | +0.06(+3.81%) |
Jul 19, 2019 | 1.509 | 1.530 | 1.480 | 1.495 | 1,713,454 | -0.02(-1.41%) |
Jul 18, 2019 | 1.530 | 1.545 | 1.502 | 1.516 | 728,867 | -0.01(-0.93%) |
Jul 17, 2019 | 1.601 | 1.601 | 1.516 | 1.530 | 1,257,317 | -0.09(-5.29%) |
Jul 16, 2019 | 1.580 | 1.644 | 1.580 | 1.616 | 711,846 | +0.03(+1.79%) |
Jul 15, 2019 | 1.616 | 1.616 | 1.545 | 1.587 | 976,885 | -0.03(-1.76%) |
Jul 12, 2019 | 1.658 | 1.666 | 1.601 | 1.616 | 941,725 | -0.05(-2.99%) |
Jul 11, 2019 | 1.715 | 1.730 | 1.666 | 1.666 | 632,600 | -0.05(-2.90%) |
Jul 10, 2019 | 1.680 | 1.726 | 1.673 | 1.715 | 959,529 | +0.05(+2.99%) |
Jul 09, 2019 | 1.651 | 1.673 | 1.609 | 1.666 | 660,606 | +0.01(+0.43%) |
Jul 08, 2019 | 1.601 | 1.687 | 1.601 | 1.658 | 1,454,312 | +0.05(+3.10%) |
Jul 05, 2019 | 1.580 | 1.623 | 1.559 | 1.609 | 640,929 | +0.02(+1.35%) |
Jul 03, 2019 | 1.623 | 1.623 | 1.580 | 1.587 | 496,081 | -0.03(-1.76%) |
Jul 02, 2019 | 1.666 | 1.666 | 1.566 | 1.616 | 1,112,855 | -0.05(-2.99%) |
Jul 01, 2019 | 1.673 | 1.722 | 1.637 | 1.666 | 1,386,837 | +0.00(+0.00%) |
Jun 28, 2019 | 1.587 | 1.673 | 1.587 | 1.666 | 2,206,305 | +0.07(+4.46%) |
Jun 27, 2019 | 1.566 | 1.601 | 1.559 | 1.594 | 875,982 | +0.02(+1.36%) |
Jun 26, 2019 | 1.537 | 1.573 | 1.516 | 1.573 | 1,161,486 | +0.04(+2.31%) |
Jun 25, 2019 | 1.516 | 1.559 | 1.509 | 1.537 | 1,137,364 | +0.01(+0.47%) |
Jun 24, 2019 | 1.530 | 1.552 | 1.509 | 1.530 | 832,313 | -0.01(-0.46%) |
Jun 21, 2019 | 1.523 | 1.566 | 1.516 | 1.537 | 1,469,137 | +0.01(+0.47%) |
Jun 20, 2019 | 1.573 | 1.577 | 1.516 | 1.530 | 738,468 | -0.03(-1.83%) |
Jun 19, 2019 | 1.523 | 1.566 | 1.523 | 1.559 | 756,619 | +0.02(+1.39%) |
Jun 18, 2019 | 1.530 | 1.566 | 1.509 | 1.537 | 811,372 | +0.02(+1.41%) |
Jun 17, 2019 | 1.552 | 1.559 | 1.509 | 1.516 | 808,743 | -0.04(-2.74%) |
Jun 14, 2019 | 1.637 | 1.666 | 1.559 | 1.559 | 1,460,005 | -0.07(-4.37%) |
Jun 13, 2019 | 1.509 | 1.637 | 1.488 | 1.630 | 3,468,324 | +0.18(+12.25%) |
Jun 12, 2019 | 1.452 | 1.473 | 1.430 | 1.452 | 2,430,179 | +0.01(+0.49%) |
Jun 11, 2019 | 1.466 | 1.466 | 1.431 | 1.445 | 1,641,344 | -0.01(-0.49%) |
Jun 10, 2019 | 1.502 | 1.502 | 1.438 | 1.452 | 1,402,629 | -0.04(-2.39%) |
Jun 07, 2019 | 1.452 | 1.502 | 1.445 | 1.488 | 1,312,768 | +0.04(+2.96%) |
Jun 06, 2019 | 1.445 | 1.477 | 1.424 | 1.445 | 1,264,544 | +0.00(+0.00%) |
Jun 05, 2019 | 1.480 | 1.491 | 1.424 | 1.445 | 1,553,981 | -0.03(-1.93%) |
Jun 04, 2019 | 1.445 | 1.520 | 1.445 | 1.473 | 1,095,197 | +0.01(+0.98%) |
Jun 03, 2019 | 1.452 | 1.477 | 1.431 | 1.459 | 1,267,466 | +0.01(+0.49%) |
May 31, 2019 | 1.488 | 1.488 | 1.431 | 1.452 | 1,788,618 | -0.06(-3.77%) |
May 30, 2019 | 1.530 | 1.552 | 1.494 | 1.509 | 1,457,244 | -0.01(-0.93%) |
May 29, 2019 | 1.559 | 1.580 | 1.516 | 1.523 | 1,023,332 | -0.06(-4.04%) |
May 28, 2019 | 1.630 | 1.673 | 1.562 | 1.587 | 1,585,795 | -0.04(-2.62%) |
May 24, 2019 | 1.673 | 1.708 | 1.601 | 1.630 | 1,299,000 | -0.04(-2.55%) |
May 23, 2019 | 1.694 | 1.715 | 1.602 | 1.673 | 1,982,441 | -0.07(-4.03%) |
May 22, 2019 | 1.855 | 1.862 | 1.729 | 1.743 | 1,714,227 | -0.09(-4.98%) |
May 21, 2019 | 1.905 | 1.933 | 1.806 | 1.834 | 1,717,698 | -0.06(-2.97%) |
May 20, 2019 | 1.820 | 1.926 | 1.792 | 1.891 | 1,585,027 | +0.07(+3.86%) |
May 17, 2019 | 1.869 | 1.940 | 1.813 | 1.820 | 2,552,481 | -0.05(-2.63%) |
May 16, 2019 | 1.743 | 1.898 | 1.736 | 1.869 | 4,868,648 | +0.18(+10.83%) |
May 15, 2019 | 1.546 | 1.806 | 1.546 | 1.687 | 6,358,660 | +0.14(+9.09%) |
May 14, 2019 | 1.511 | 1.546 | 1.497 | 1.546 | 1,204,632 | +0.06(+4.27%) |
May 13, 2019 | 1.525 | 1.532 | 1.469 | 1.483 | 1,253,136 | -0.05(-3.21%) |
May 10, 2019 | 1.525 | 1.546 | 1.497 | 1.532 | 1,139,005 | +0.01(+0.93%) |
May 09, 2019 | 1.490 | 1.532 | 1.469 | 1.518 | 819,481 | +0.01(+0.93%) |
May 08, 2019 | 1.476 | 1.532 | 1.476 | 1.504 | 785,326 | +0.02(+1.42%) |
May 07, 2019 | 1.518 | 1.532 | 1.462 | 1.483 | 1,026,036 | -0.04(-2.77%) |
May 06, 2019 | 1.504 | 1.539 | 1.486 | 1.525 | 1,073,362 | -0.03(-1.81%) |
May 03, 2019 | 1.518 | 1.567 | 1.497 | 1.553 | 1,579,809 | +0.04(+2.31%) |
May 02, 2019 | 1.455 | 1.525 | 1.455 | 1.518 | 1,151,187 | +0.04(+2.86%) |