Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.506 | 1.586 | 1.476 | 1.506 | 358,769 | +0.01(+0.67%) |
Jul 30, 2019 | 1.496 | 1.516 | 1.456 | 1.496 | 360,938 | +0.00(+0.00%) |
Jul 29, 2019 | 1.536 | 1.536 | 1.446 | 1.496 | 371,448 | +0.00(+0.00%) |
Jul 26, 2019 | 1.556 | 1.576 | 1.491 | 1.496 | 333,813 | -0.06(-3.85%) |
Jul 25, 2019 | 1.636 | 1.636 | 1.541 | 1.556 | 537,019 | -0.08(-4.88%) |
Jul 24, 2019 | 1.665 | 1.675 | 1.606 | 1.636 | 194,998 | -0.04(-2.38%) |
Jul 23, 2019 | 1.645 | 1.695 | 1.626 | 1.675 | 186,874 | +0.03(+1.82%) |
Jul 22, 2019 | 1.685 | 1.715 | 1.616 | 1.645 | 231,153 | -0.05(-2.94%) |
Jul 19, 2019 | 1.665 | 1.695 | 1.626 | 1.695 | 146,801 | +0.02(+1.19%) |
Jul 18, 2019 | 1.665 | 1.685 | 1.596 | 1.675 | 343,736 | +0.01(+0.60%) |
Jul 17, 2019 | 1.705 | 1.705 | 1.636 | 1.665 | 238,501 | +0.00(+0.00%) |
Jul 16, 2019 | 1.675 | 1.735 | 1.645 | 1.665 | 214,732 | -0.01(-0.60%) |
Jul 15, 2019 | 1.665 | 1.695 | 1.636 | 1.675 | 146,326 | +0.02(+1.20%) |
Jul 12, 2019 | 1.665 | 1.685 | 1.616 | 1.655 | 289,291 | +0.02(+1.22%) |
Jul 11, 2019 | 1.715 | 1.745 | 1.616 | 1.636 | 263,595 | -0.09(-5.20%) |
Jul 10, 2019 | 1.705 | 1.765 | 1.655 | 1.725 | 400,280 | +0.06(+3.59%) |
Jul 09, 2019 | 1.745 | 1.747 | 1.655 | 1.665 | 255,593 | -0.05(-2.91%) |
Jul 08, 2019 | 1.895 | 1.915 | 1.695 | 1.715 | 484,791 | -0.17(-8.99%) |
Jul 05, 2019 | 1.855 | 1.890 | 1.800 | 1.885 | 520,825 | +0.10(+5.59%) |
Jul 03, 2019 | 1.925 | 1.925 | 1.765 | 1.785 | 281,971 | +0.05(+2.87%) |
Jul 02, 2019 | 1.795 | 1.845 | 1.705 | 1.735 | 437,711 | -0.02(-1.14%) |
Jul 01, 2019 | 1.895 | 1.995 | 1.715 | 1.755 | 911,221 | +0.06(+3.53%) |
Jun 28, 2019 | 1.735 | 1.735 | 1.665 | 1.695 | 648,675 | +0.06(+3.66%) |
Jun 27, 2019 | 1.755 | 1.755 | 1.616 | 1.636 | 899,828 | +0.03(+1.86%) |
Jun 26, 2019 | 1.556 | 1.740 | 1.476 | 1.606 | 1,329,550 | +0.14(+9.52%) |
Jun 25, 2019 | 1.496 | 1.536 | 1.446 | 1.466 | 691,158 | -0.03(-2.00%) |
Jun 24, 2019 | 1.566 | 1.586 | 1.486 | 1.496 | 442,974 | -0.05(-3.23%) |
Jun 21, 2019 | 1.586 | 1.586 | 1.516 | 1.546 | 512,803 | -0.03(-1.90%) |
Jun 20, 2019 | 1.636 | 1.645 | 1.546 | 1.576 | 1,143,538 | -0.02(-1.25%) |
Jun 19, 2019 | 1.596 | 1.626 | 1.566 | 1.596 | 211,811 | +0.01(+0.63%) |
Jun 18, 2019 | 1.596 | 1.645 | 1.576 | 1.586 | 278,554 | +0.00(+0.00%) |
Jun 17, 2019 | 1.526 | 1.596 | 1.506 | 1.586 | 546,802 | +0.07(+4.61%) |
Jun 14, 2019 | 1.576 | 1.596 | 1.506 | 1.516 | 268,234 | -0.07(-4.40%) |
Jun 13, 2019 | 1.566 | 1.601 | 1.536 | 1.586 | 319,301 | +0.04(+2.58%) |
Jun 12, 2019 | 1.576 | 1.576 | 1.526 | 1.546 | 440,490 | -0.03(-1.90%) |
Jun 11, 2019 | 1.596 | 1.616 | 1.566 | 1.576 | 253,050 | +0.01(+0.64%) |
Jun 10, 2019 | 1.636 | 1.675 | 1.566 | 1.566 | 391,945 | -0.07(-4.27%) |
Jun 07, 2019 | 1.626 | 1.705 | 1.616 | 1.636 | 909,489 | +0.01(+0.61%) |
Jun 06, 2019 | 1.556 | 1.665 | 1.546 | 1.626 | 621,652 | +0.08(+5.16%) |
Jun 05, 2019 | 1.596 | 1.675 | 1.536 | 1.546 | 3,283,628 | +0.01(+0.65%) |
Jun 04, 2019 | 1.546 | 1.695 | 1.506 | 1.536 | 1,947,684 | +0.03(+1.99%) |
Jun 03, 2019 | 1.476 | 1.546 | 1.436 | 1.506 | 615,431 | +0.03(+2.03%) |
May 31, 2019 | 1.496 | 1.522 | 1.456 | 1.476 | 476,203 | -0.03(-1.99%) |
May 30, 2019 | 1.506 | 1.536 | 1.456 | 1.506 | 343,987 | +0.01(+0.67%) |
May 29, 2019 | 1.556 | 1.576 | 1.476 | 1.496 | 571,914 | -0.05(-3.23%) |
May 28, 2019 | 1.626 | 1.636 | 1.536 | 1.546 | 480,517 | -0.07(-4.32%) |
May 24, 2019 | 1.626 | 1.680 | 1.596 | 1.616 | 258,708 | +0.00(+0.00%) |
May 23, 2019 | 1.695 | 1.695 | 1.606 | 1.616 | 722,187 | -0.11(-6.36%) |
May 22, 2019 | 1.795 | 1.805 | 1.715 | 1.725 | 387,588 | -0.09(-4.94%) |
May 21, 2019 | 1.815 | 1.835 | 1.765 | 1.815 | 369,881 | +0.06(+3.41%) |
May 20, 2019 | 1.815 | 1.865 | 1.695 | 1.755 | 675,626 | -0.06(-3.30%) |
May 17, 2019 | 1.845 | 1.955 | 1.815 | 1.815 | 721,775 | +0.02(+1.11%) |
May 16, 2019 | 2.024 | 2.114 | 1.775 | 1.795 | 986,408 | -0.22(-10.89%) |
May 15, 2019 | 2.044 | 2.124 | 1.995 | 2.014 | 211,448 | -0.04(-1.94%) |
May 14, 2019 | 2.005 | 2.064 | 1.995 | 2.054 | 248,140 | +0.04(+1.98%) |
May 13, 2019 | 2.094 | 2.094 | 2.005 | 2.014 | 393,470 | -0.12(-5.61%) |
May 10, 2019 | 2.124 | 2.164 | 2.094 | 2.134 | 319,775 | -0.01(-0.47%) |
May 09, 2019 | 2.084 | 2.154 | 2.054 | 2.144 | 549,378 | +0.04(+1.90%) |
May 08, 2019 | 2.084 | 2.119 | 2.064 | 2.104 | 248,896 | +0.01(+0.48%) |
May 07, 2019 | 2.104 | 2.144 | 2.044 | 2.094 | 279,452 | -0.03(-1.41%) |
May 06, 2019 | 2.084 | 2.144 | 2.054 | 2.124 | 245,145 | -0.03(-1.39%) |
May 03, 2019 | 2.064 | 2.184 | 2.054 | 2.154 | 340,732 | +0.10(+4.85%) |
May 02, 2019 | 2.094 | 2.134 | 1.995 | 2.054 | 526,223 | -0.01(-0.48%) |