Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.740 | 1.790 | 1.703 | 1.730 | 180,387 | +0.00(+0.00%) |
Jul 30, 2019 | 1.741 | 1.780 | 1.700 | 1.730 | 51,268 | -0.01(-0.57%) |
Jul 29, 2019 | 1.700 | 1.750 | 1.689 | 1.740 | 140,615 | +0.08(+4.82%) |
Jul 26, 2019 | 1.720 | 1.720 | 1.650 | 1.660 | 91,100 | +0.00(+0.00%) |
Jul 25, 2019 | 1.705 | 1.710 | 1.630 | 1.660 | 54,319 | +0.01(+0.61%) |
Jul 24, 2019 | 1.612 | 1.650 | 1.610 | 1.650 | 48,563 | +0.02(+1.32%) |
Jul 23, 2019 | 1.607 | 1.633 | 1.607 | 1.629 | 91,158 | +0.01(+0.84%) |
Jul 22, 2019 | 1.545 | 1.620 | 1.540 | 1.615 | 126,498 | +0.01(+0.94%) |
Jul 19, 2019 | 1.670 | 1.670 | 1.600 | 1.600 | 154,100 | -0.03(-1.81%) |
Jul 18, 2019 | 1.697 | 1.697 | 1.572 | 1.629 | 1,628,052 | -0.07(-4.06%) |
Jul 17, 2019 | 1.650 | 1.700 | 1.650 | 1.698 | 43,696 | -0.01(-0.68%) |
Jul 16, 2019 | 1.650 | 1.750 | 1.650 | 1.710 | 131,939 | +0.03(+1.79%) |
Jul 15, 2019 | 1.650 | 1.700 | 1.645 | 1.680 | 84,918 | -0.00(-0.03%) |
Jul 12, 2019 | 1.650 | 1.700 | 1.650 | 1.681 | 167,000 | +0.01(+0.41%) |
Jul 11, 2019 | 1.665 | 1.696 | 1.665 | 1.674 | 78,480 | +0.00(+0.22%) |
Jul 10, 2019 | 1.660 | 1.700 | 1.660 | 1.670 | 86,505 | -0.01(-0.60%) |
Jul 09, 2019 | 1.630 | 1.690 | 1.630 | 1.680 | 55,809 | -0.01(-0.59%) |
Jul 08, 2019 | 1.770 | 1.770 | 1.690 | 1.690 | 279,707 | -0.04(-2.31%) |
Jul 05, 2019 | 1.630 | 1.732 | 1.630 | 1.730 | 193,200 | +0.07(+4.22%) |
Jul 03, 2019 | 1.642 | 1.670 | 1.634 | 1.660 | 43,700 | +0.02(+1.22%) |
Jul 02, 2019 | 1.674 | 1.687 | 1.631 | 1.640 | 174,841 | -0.02(-1.20%) |
Jul 01, 2019 | 1.690 | 1.700 | 1.645 | 1.660 | 30,670 | +0.00(+0.00%) |
Jun 28, 2019 | 1.640 | 1.697 | 1.640 | 1.660 | 63,200 | -0.02(-1.19%) |
Jun 27, 2019 | 1.705 | 1.710 | 1.678 | 1.680 | 69,331 | -0.02(-1.18%) |
Jun 26, 2019 | 1.750 | 1.750 | 1.640 | 1.700 | 115,539 | +0.00(+0.00%) |
Jun 25, 2019 | 1.720 | 1.800 | 1.695 | 1.700 | 103,635 | +0.04(+2.41%) |
Jun 24, 2019 | 1.750 | 1.750 | 1.650 | 1.660 | 157,506 | -0.02(-1.19%) |
Jun 21, 2019 | 1.695 | 1.730 | 1.670 | 1.680 | 71,700 | -0.02(-1.18%) |
Jun 20, 2019 | 1.691 | 1.710 | 1.660 | 1.700 | 101,044 | +0.06(+3.66%) |
Jun 19, 2019 | 1.690 | 1.708 | 1.630 | 1.640 | 141,619 | -0.05(-2.67%) |
Jun 18, 2019 | 1.850 | 1.850 | 1.685 | 1.685 | 189,877 | -0.11(-5.93%) |
Jun 17, 2019 | 1.647 | 1.800 | 1.639 | 1.791 | 353,725 | +0.17(+10.57%) |
Jun 14, 2019 | 1.640 | 1.640 | 1.594 | 1.620 | 47,400 | +0.00(+0.00%) |
Jun 13, 2019 | 1.651 | 1.651 | 1.610 | 1.620 | 65,067 | -0.01(-0.61%) |
Jun 12, 2019 | 1.590 | 1.651 | 1.590 | 1.630 | 107,784 | -0.01(-0.61%) |
Jun 11, 2019 | 1.620 | 1.640 | 1.590 | 1.640 | 127,002 | +0.03(+1.86%) |
Jun 10, 2019 | 1.620 | 1.650 | 1.561 | 1.610 | 347,484 | +0.05(+2.94%) |
Jun 07, 2019 | 1.579 | 1.590 | 1.550 | 1.564 | 35,100 | +0.01(+0.90%) |
Jun 06, 2019 | 1.670 | 1.670 | 1.540 | 1.550 | 231,740 | -0.06(-3.73%) |
Jun 05, 2019 | 1.489 | 1.680 | 1.489 | 1.610 | 654,586 | +0.15(+10.27%) |
Jun 04, 2019 | 1.478 | 1.502 | 1.450 | 1.460 | 260,181 | -0.01(-0.68%) |
Jun 03, 2019 | 1.501 | 1.501 | 1.460 | 1.470 | 70,062 | -0.01(-0.68%) |
May 31, 2019 | 1.500 | 1.506 | 1.470 | 1.480 | 134,100 | -0.02(-1.33%) |
May 30, 2019 | 1.560 | 1.560 | 1.500 | 1.500 | 100,389 | -0.01(-0.66%) |
May 29, 2019 | 1.540 | 1.540 | 1.500 | 1.510 | 76,093 | -0.03(-1.95%) |
May 28, 2019 | 1.560 | 1.619 | 1.540 | 1.540 | 164,845 | +0.00(+0.00%) |
May 24, 2019 | 1.600 | 1.600 | 1.530 | 1.540 | 114,100 | +0.00(+0.00%) |
May 23, 2019 | 1.550 | 1.550 | 1.510 | 1.540 | 232,612 | -0.04(-2.53%) |
May 22, 2019 | 1.630 | 1.650 | 1.560 | 1.580 | 38,599 | -0.06(-3.66%) |
May 21, 2019 | 1.552 | 1.640 | 1.552 | 1.640 | 187,329 | +0.07(+4.46%) |
May 20, 2019 | 1.480 | 1.610 | 1.480 | 1.570 | 20,670 | -0.02(-1.17%) |
May 17, 2019 | 1.600 | 1.620 | 1.560 | 1.589 | 163,500 | +0.01(+0.54%) |
May 16, 2019 | 1.530 | 1.600 | 1.490 | 1.580 | 114,540 | +0.09(+6.04%) |
May 15, 2019 | 1.470 | 1.530 | 1.470 | 1.490 | 216,240 | -0.03(-1.97%) |
May 14, 2019 | 1.590 | 1.590 | 1.520 | 1.520 | 246,320 | -0.02(-1.30%) |
May 13, 2019 | 1.560 | 1.578 | 1.530 | 1.540 | 248,705 | -0.05(-3.14%) |
May 10, 2019 | 1.600 | 1.602 | 1.560 | 1.590 | 160,200 | -0.01(-0.63%) |
May 09, 2019 | 1.620 | 1.630 | 1.590 | 1.600 | 104,892 | -0.02(-1.23%) |
May 08, 2019 | 1.635 | 1.660 | 1.612 | 1.620 | 249,368 | +0.02(+1.25%) |
May 07, 2019 | 1.653 | 1.653 | 1.580 | 1.600 | 227,312 | -0.05(-2.75%) |
May 06, 2019 | 1.630 | 1.710 | 1.630 | 1.645 | 258,119 | -0.05(-3.22%) |
May 03, 2019 | 1.635 | 1.737 | 1.629 | 1.700 | 227,400 | +0.05(+3.32%) |
May 02, 2019 | 1.700 | 1.730 | 1.560 | 1.645 | 335,458 | -0.08(-4.90%) |