Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.340 | 1.430 | 1.340 | 1.350 | 7,108 | -0.03(-2.17%) |
Jul 30, 2019 | 1.290 | 1.440 | 1.290 | 1.380 | 13,747 | -0.02(-1.43%) |
Jul 29, 2019 | 1.315 | 1.414 | 1.315 | 1.400 | 1,306 | +0.15(+12.00%) |
Jul 26, 2019 | 1.260 | 1.387 | 1.234 | 1.250 | 3,400 | +0.01(+0.81%) |
Jul 25, 2019 | 1.240 | 1.250 | 1.200 | 1.240 | 5,296 | +0.03(+2.48%) |
Jul 24, 2019 | 1.250 | 1.250 | 1.158 | 1.210 | 10,806 | -0.10(-7.96%) |
Jul 23, 2019 | 1.330 | 1.350 | 1.270 | 1.315 | 3,915 | -0.05(-3.33%) |
Jul 22, 2019 | 1.360 | 1.360 | 1.360 | 54 | +0.00(+0.00%) | |
Jul 19, 2019 | 1.340 | 1.368 | 1.340 | 1.360 | 800 | +0.03(+2.09%) |
Jul 18, 2019 | 1.400 | 1.440 | 1.330 | 1.332 | 14,156 | -0.03(-2.45%) |
Jul 17, 2019 | 1.366 | 1.366 | 1.366 | 1.366 | 219 | +0.05(+3.45%) |
Jul 16, 2019 | 1.310 | 1.480 | 1.300 | 1.320 | 29,981 | -0.08(-5.71%) |
Jul 15, 2019 | 1.439 | 1.455 | 1.400 | 1.400 | 2,249 | -0.04(-2.74%) |
Jul 12, 2019 | 1.470 | 1.480 | 1.370 | 1.440 | 2,800 | -0.00(-0.03%) |
Jul 11, 2019 | 1.440 | 1.450 | 1.400 | 1.440 | 4,554 | +0.03(+2.13%) |
Jul 10, 2019 | 1.430 | 1.480 | 1.400 | 1.410 | 17,851 | +0.01(+0.71%) |
Jul 09, 2019 | 1.424 | 1.424 | 1.400 | 1.400 | 2,626 | -0.06(-4.11%) |
Jul 08, 2019 | 1.420 | 1.470 | 1.420 | 1.460 | 5,028 | +0.06(+4.29%) |
Jul 05, 2019 | 1.440 | 1.470 | 1.400 | 1.400 | 11,500 | -0.07(-4.76%) |
Jul 03, 2019 | 1.420 | 1.470 | 1.390 | 1.470 | 4,100 | +0.08(+5.76%) |
Jul 02, 2019 | 1.460 | 1.460 | 1.390 | 1.390 | 11,170 | -0.07(-4.79%) |
Jul 01, 2019 | 1.430 | 1.550 | 1.430 | 1.460 | 8,886 | +0.05(+3.55%) |
Jun 28, 2019 | 1.450 | 1.563 | 1.392 | 1.410 | 15,400 | -0.05(-3.42%) |
Jun 27, 2019 | 1.530 | 1.650 | 1.320 | 1.460 | 30,153 | -0.03(-2.01%) |
Jun 26, 2019 | 1.430 | 1.880 | 1.400 | 1.490 | 221,604 | +0.08(+5.67%) |
Jun 25, 2019 | 1.380 | 1.430 | 1.320 | 1.410 | 17,506 | +0.06(+4.44%) |
Jun 24, 2019 | 1.290 | 1.390 | 1.290 | 1.350 | 8,167 | +0.09(+6.80%) |
Jun 21, 2019 | 1.240 | 1.359 | 1.110 | 1.264 | 27,200 | -0.18(-12.22%) |
Jun 20, 2019 | 1.440 | 1.440 | 1.440 | 17 | +0.00(+0.00%) | |
Jun 19, 2019 | 1.420 | 1.470 | 1.282 | 1.440 | 31,511 | +0.01(+0.70%) |
Jun 18, 2019 | 1.390 | 1.500 | 1.390 | 1.430 | 5,015 | +0.02(+1.42%) |
Jun 17, 2019 | 1.360 | 1.430 | 1.360 | 1.410 | 2,498 | -0.03(-2.08%) |
Jun 14, 2019 | 1.480 | 1.512 | 1.373 | 1.440 | 6,400 | +0.09(+6.93%) |
Jun 13, 2019 | 1.500 | 1.500 | 1.280 | 1.347 | 4,102 | -0.13(-8.78%) |
Jun 12, 2019 | 1.420 | 1.518 | 1.360 | 1.476 | 8,581 | +0.16(+11.76%) |
Jun 11, 2019 | 1.514 | 1.514 | 1.321 | 1.321 | 1,247 | -0.14(-9.51%) |
Jun 10, 2019 | 1.410 | 1.490 | 1.383 | 1.460 | 3,292 | +0.08(+5.80%) |
Jun 07, 2019 | 1.420 | 1.420 | 1.276 | 1.380 | 6,200 | -0.06(-4.17%) |
Jun 06, 2019 | 1.380 | 1.446 | 1.380 | 1.440 | 8,558 | +0.09(+6.67%) |
Jun 05, 2019 | 1.490 | 1.490 | 1.350 | 1.350 | 21,986 | -0.06(-4.26%) |
Jun 04, 2019 | 1.400 | 1.448 | 1.350 | 1.410 | 21,669 | +0.01(+0.71%) |
Jun 03, 2019 | 1.360 | 1.400 | 1.320 | 1.400 | 25,366 | +0.06(+4.48%) |
May 31, 2019 | 1.340 | 1.340 | 1.256 | 1.340 | 6,800 | -0.01(-0.74%) |
May 30, 2019 | 1.270 | 1.400 | 1.270 | 1.350 | 8,913 | +0.12(+9.74%) |
May 29, 2019 | 1.270 | 1.290 | 1.170 | 1.230 | 5,243 | +0.02(+1.67%) |
May 28, 2019 | 1.300 | 1.350 | 1.210 | 1.210 | 2,691 | -0.07(-5.47%) |
May 24, 2019 | 1.290 | 1.290 | 1.280 | 1.280 | 1,400 | -0.02(-1.54%) |
May 23, 2019 | 1.320 | 1.320 | 1.270 | 1.300 | 3,026 | +0.00(+0.00%) |
May 22, 2019 | 1.330 | 1.330 | 1.266 | 1.300 | 3,812 | -0.07(-5.11%) |
May 21, 2019 | 1.266 | 1.373 | 1.130 | 1.370 | 29,538 | +0.12(+9.60%) |
May 20, 2019 | 1.160 | 1.269 | 1.150 | 1.250 | 4,558 | +0.06(+5.04%) |
May 17, 2019 | 1.137 | 1.200 | 1.137 | 1.190 | 5,600 | +0.02(+1.71%) |
May 16, 2019 | 1.130 | 1.170 | 1.090 | 1.170 | 16,551 | +0.03(+2.63%) |
May 15, 2019 | 1.140 | 1.140 | 1.140 | 1.140 | 2,873 | +0.02(+1.79%) |
May 14, 2019 | 1.150 | 1.150 | 1.100 | 1.120 | 5,229 | -0.05(-4.27%) |
May 13, 2019 | 1.180 | 1.200 | 1.073 | 1.170 | 3,530 | -0.01(-0.86%) |
May 10, 2019 | 1.100 | 1.180 | 1.067 | 1.180 | 13,900 | +0.06(+5.36%) |
May 09, 2019 | 1.160 | 1.160 | 1.100 | 1.120 | 15,777 | -0.01(-0.88%) |
May 08, 2019 | 1.110 | 1.150 | 1.100 | 1.130 | 8,916 | +0.05(+4.63%) |
May 07, 2019 | 1.200 | 1.200 | 1.075 | 1.080 | 15,888 | -0.15(-12.20%) |
May 06, 2019 | 1.180 | 1.300 | 1.180 | 1.230 | 113,293 | +0.04(+3.37%) |
May 03, 2019 | 1.200 | 1.220 | 1.180 | 1.190 | 11,300 | -0.01(-1.06%) |
May 02, 2019 | 1.210 | 1.210 | 1.200 | 1.203 | 2,669 | -0.00(-0.16%) |