Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.460 | 1.460 | 1.383 | 1.400 | 19,114 | -0.05(-3.66%) |
Jul 30, 2019 | 1.400 | 1.480 | 1.340 | 1.453 | 66,437 | +0.04(+3.06%) |
Jul 29, 2019 | 1.460 | 1.460 | 1.380 | 1.410 | 56,101 | -0.05(-3.42%) |
Jul 26, 2019 | 1.450 | 1.490 | 1.440 | 1.460 | 40,800 | +0.03(+2.10%) |
Jul 25, 2019 | 1.450 | 1.477 | 1.430 | 1.430 | 67,262 | -0.03(-2.05%) |
Jul 24, 2019 | 1.430 | 1.490 | 1.430 | 1.460 | 30,390 | +0.00(+0.00%) |
Jul 23, 2019 | 1.490 | 1.490 | 1.430 | 1.460 | 46,389 | -0.01(-0.92%) |
Jul 22, 2019 | 1.430 | 1.499 | 1.430 | 1.474 | 59,895 | +0.03(+2.33%) |
Jul 19, 2019 | 1.430 | 1.440 | 1.380 | 1.440 | 30,200 | +0.02(+1.41%) |
Jul 18, 2019 | 1.410 | 1.430 | 1.382 | 1.420 | 43,554 | +0.01(+0.71%) |
Jul 17, 2019 | 1.430 | 1.450 | 1.410 | 1.410 | 35,886 | -0.03(-2.08%) |
Jul 16, 2019 | 1.470 | 1.550 | 1.415 | 1.440 | 94,974 | -0.04(-2.70%) |
Jul 15, 2019 | 1.540 | 1.540 | 1.480 | 1.480 | 61,930 | -0.06(-4.16%) |
Jul 12, 2019 | 1.480 | 1.560 | 1.480 | 1.544 | 21,400 | +0.05(+3.64%) |
Jul 11, 2019 | 1.470 | 1.510 | 1.440 | 1.490 | 51,553 | -0.02(-1.32%) |
Jul 10, 2019 | 1.460 | 1.522 | 1.443 | 1.510 | 92,127 | +0.05(+3.42%) |
Jul 09, 2019 | 1.500 | 1.513 | 1.430 | 1.460 | 75,184 | -0.05(-3.31%) |
Jul 08, 2019 | 1.400 | 1.530 | 1.400 | 1.510 | 139,422 | +0.09(+6.34%) |
Jul 05, 2019 | 1.430 | 1.460 | 1.370 | 1.420 | 155,400 | -0.01(-0.70%) |
Jul 03, 2019 | 1.440 | 1.460 | 1.430 | 1.430 | 21,600 | -0.03(-2.05%) |
Jul 02, 2019 | 1.460 | 1.470 | 1.450 | 1.460 | 57,274 | -0.01(-0.68%) |
Jul 01, 2019 | 1.480 | 1.525 | 1.460 | 1.470 | 33,198 | +0.02(+1.38%) |
Jun 28, 2019 | 1.460 | 1.520 | 1.450 | 1.450 | 162,200 | -0.03(-2.03%) |
Jun 27, 2019 | 1.480 | 1.480 | 1.460 | 1.480 | 21,851 | +0.03(+2.07%) |
Jun 26, 2019 | 1.480 | 1.480 | 1.450 | 1.450 | 45,212 | -0.03(-2.03%) |
Jun 25, 2019 | 1.440 | 1.480 | 1.440 | 1.480 | 57,662 | +0.05(+3.50%) |
Jun 24, 2019 | 1.500 | 1.540 | 1.370 | 1.430 | 184,465 | -0.09(-5.92%) |
Jun 21, 2019 | 1.500 | 1.570 | 1.500 | 1.520 | 82,100 | +0.05(+3.40%) |
Jun 20, 2019 | 1.480 | 1.520 | 1.450 | 1.470 | 66,732 | +0.02(+1.38%) |
Jun 19, 2019 | 1.460 | 1.523 | 1.450 | 1.450 | 58,878 | -0.03(-2.03%) |
Jun 18, 2019 | 1.460 | 1.550 | 1.460 | 1.480 | 95,834 | +0.00(+0.00%) |
Jun 17, 2019 | 1.560 | 1.580 | 1.477 | 1.480 | 78,544 | -0.10(-6.33%) |
Jun 14, 2019 | 1.650 | 1.680 | 1.558 | 1.580 | 111,700 | -0.15(-8.67%) |
Jun 13, 2019 | 1.750 | 1.750 | 1.690 | 1.730 | 95,989 | +0.00(+0.00%) |
Jun 12, 2019 | 1.700 | 1.750 | 1.700 | 1.730 | 71,255 | +0.02(+1.17%) |
Jun 11, 2019 | 1.650 | 1.750 | 1.650 | 1.710 | 153,032 | +0.03(+1.79%) |
Jun 10, 2019 | 1.660 | 1.680 | 1.570 | 1.680 | 192,738 | +0.04(+2.44%) |
Jun 07, 2019 | 1.550 | 1.660 | 1.538 | 1.640 | 155,800 | +0.03(+1.86%) |
Jun 06, 2019 | 1.650 | 1.820 | 1.540 | 1.610 | 511,786 | -0.36(-18.27%) |
Jun 05, 2019 | 2.050 | 2.050 | 1.890 | 1.970 | 126,700 | -0.05(-2.48%) |
Jun 04, 2019 | 1.790 | 2.060 | 1.760 | 2.020 | 170,363 | +0.27(+15.43%) |
Jun 03, 2019 | 1.640 | 1.770 | 1.600 | 1.750 | 112,488 | +0.16(+10.06%) |
May 31, 2019 | 1.670 | 1.749 | 1.580 | 1.590 | 199,500 | -0.12(-7.02%) |
May 30, 2019 | 1.790 | 1.817 | 1.670 | 1.710 | 102,566 | -0.09(-5.00%) |
May 29, 2019 | 1.750 | 1.940 | 1.710 | 1.800 | 107,936 | +0.01(+0.56%) |
May 28, 2019 | 1.460 | 1.850 | 1.460 | 1.790 | 153,667 | +0.26(+16.99%) |
May 24, 2019 | 1.880 | 1.900 | 1.440 | 1.530 | 569,200 | -0.35(-18.62%) |
May 23, 2019 | 1.970 | 1.980 | 1.860 | 1.880 | 136,759 | -0.12(-6.00%) |
May 22, 2019 | 1.950 | 2.060 | 1.940 | 2.000 | 138,092 | +0.05(+2.56%) |
May 21, 2019 | 2.000 | 2.000 | 1.940 | 1.950 | 73,291 | +0.00(+0.00%) |
May 20, 2019 | 2.200 | 2.210 | 1.950 | 1.950 | 394,708 | -0.29(-12.95%) |
May 17, 2019 | 2.210 | 2.270 | 2.210 | 2.240 | 29,200 | +0.00(+0.00%) |
May 16, 2019 | 2.230 | 2.280 | 2.230 | 2.240 | 55,960 | +0.00(+0.00%) |
May 15, 2019 | 2.200 | 2.240 | 2.200 | 2.240 | 32,514 | +0.03(+1.36%) |
May 14, 2019 | 2.250 | 2.260 | 2.200 | 2.210 | 107,785 | -0.04(-1.78%) |
May 13, 2019 | 2.270 | 2.300 | 2.230 | 2.250 | 75,729 | -0.04(-1.75%) |
May 10, 2019 | 2.250 | 2.290 | 2.200 | 2.290 | 38,100 | +0.06(+2.69%) |
May 09, 2019 | 2.240 | 2.255 | 2.190 | 2.230 | 67,188 | -0.05(-2.19%) |
May 08, 2019 | 2.280 | 2.290 | 2.240 | 2.280 | 29,254 | +0.01(+0.44%) |
May 07, 2019 | 2.280 | 2.282 | 2.240 | 2.270 | 40,819 | -0.04(-1.94%) |
May 06, 2019 | 2.320 | 2.350 | 2.260 | 2.315 | 38,680 | -0.02(-0.64%) |
May 03, 2019 | 2.260 | 2.361 | 2.230 | 2.330 | 59,400 | +0.06(+2.64%) |
May 02, 2019 | 2.290 | 2.330 | 2.227 | 2.270 | 115,671 | -0.04(-1.63%) |