Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.610 | 1.620 | 1.600 | 1.620 | 1,588 | +0.02(+1.25%) |
Jul 30, 2019 | 1.590 | 1.610 | 1.590 | 1.600 | 4,002 | +0.01(+0.63%) |
Jul 29, 2019 | 1.620 | 1.620 | 1.590 | 1.590 | 1,352 | +0.02(+1.27%) |
Jul 26, 2019 | 1.560 | 1.610 | 1.560 | 1.570 | 10,300 | +0.01(+0.64%) |
Jul 25, 2019 | 1.470 | 1.570 | 1.470 | 1.560 | 2,354 | -0.03(-1.69%) |
Jul 23, 2019 | 1.587 | 1.587 | 1.587 | 0 | -0.02(-1.44%) | |
Jul 22, 2019 | 1.710 | 1.710 | 1.610 | 1.610 | 13,395 | +0.04(+2.55%) |
Jul 19, 2019 | 1.569 | 1.570 | 1.567 | 1.570 | 5,300 | -0.06(-3.81%) |
Jul 18, 2019 | 1.579 | 1.632 | 1.579 | 1.632 | 6,224 | +0.03(+2.01%) |
Jul 17, 2019 | 1.568 | 1.650 | 1.564 | 1.600 | 7,998 | +0.01(+0.63%) |
Jul 16, 2019 | 1.590 | 1.590 | 1.590 | 1.590 | 1,002 | -0.05(-3.05%) |
Jul 15, 2019 | 1.620 | 1.640 | 1.619 | 1.640 | 4,606 | +0.03(+1.86%) |
Jul 12, 2019 | 1.570 | 1.610 | 1.570 | 1.610 | 5,500 | +0.01(+0.63%) |
Jul 11, 2019 | 1.580 | 1.600 | 1.570 | 1.600 | 2,354 | +0.02(+1.27%) |
Jul 10, 2019 | 1.650 | 1.650 | 1.580 | 1.580 | 25,404 | -0.06(-3.66%) |
Jul 09, 2019 | 1.620 | 1.650 | 1.620 | 1.640 | 11,050 | +0.02(+1.23%) |
Jul 08, 2019 | 1.620 | 1.650 | 1.570 | 1.620 | 51,209 | +0.01(+0.38%) |
Jul 05, 2019 | 1.570 | 1.614 | 1.570 | 1.614 | 6,100 | +0.02(+1.50%) |
Jul 03, 2019 | 1.610 | 1.610 | 1.574 | 1.590 | 1,900 | -0.02(-1.24%) |
Jul 02, 2019 | 1.530 | 1.610 | 1.530 | 1.610 | 10,813 | +0.02(+1.26%) |
Jul 01, 2019 | 1.589 | 1.590 | 1.528 | 1.590 | 2,595 | +0.03(+2.07%) |
Jun 28, 2019 | 1.490 | 1.575 | 1.490 | 1.558 | 5,500 | +0.07(+4.55%) |
Jun 26, 2019 | 1.490 | 1.490 | 1.490 | 0 | -0.01(-0.67%) | |
Jun 25, 2019 | 1.480 | 1.510 | 1.477 | 1.500 | 14,776 | -0.05(-3.23%) |
Jun 24, 2019 | 1.550 | 1.570 | 1.550 | 1.550 | 2,260 | +0.00(+0.00%) |
Jun 20, 2019 | 1.550 | 1.550 | 1.550 | 0 | +0.01(+0.65%) | |
Jun 19, 2019 | 1.530 | 1.540 | 1.530 | 1.540 | 11,105 | +0.01(+0.65%) |
Jun 18, 2019 | 1.530 | 1.530 | 1.530 | 1.530 | 2,003 | +0.06(+4.08%) |
Jun 17, 2019 | 1.470 | 1.470 | 1 | +0.00(+0.00%) | ||
Jun 14, 2019 | 1.450 | 1.470 | 1.450 | 1.470 | 43,400 | -0.02(-1.34%) |
Jun 13, 2019 | 1.520 | 1.540 | 1.480 | 1.490 | 11,427 | -0.07(-4.49%) |
Jun 12, 2019 | 1.560 | 1.560 | 1.560 | 1.560 | 102 | +0.00(+0.00%) |
Jun 11, 2019 | 1.560 | 1.560 | 1.560 | 1.560 | 73 | +0.00(+0.00%) |
Jun 10, 2019 | 1.540 | 1.560 | 1.450 | 1.560 | 47,382 | +0.06(+4.00%) |
Jun 07, 2019 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | +0.00(+0.00%) |
Jun 06, 2019 | 1.510 | 1.510 | 1.500 | 1.500 | 4,608 | -0.01(-0.66%) |
Jun 05, 2019 | 1.530 | 1.530 | 1.490 | 1.510 | 15,387 | -0.01(-0.66%) |
Jun 04, 2019 | 1.520 | 1.520 | 1.520 | 1.520 | 426 | -0.04(-2.56%) |
Jun 03, 2019 | 1.560 | 1.560 | 1.560 | 1.560 | 3 | +0.00(+0.00%) |
May 31, 2019 | 1.520 | 1.560 | 1.520 | 1.560 | 13,600 | +0.04(+2.63%) |
May 30, 2019 | 1.530 | 1.570 | 1.520 | 1.520 | 8,938 | -0.01(-0.65%) |
May 29, 2019 | 1.540 | 1.540 | 1.460 | 1.530 | 23,636 | +0.01(+0.66%) |
May 28, 2019 | 1.460 | 1.540 | 1.460 | 1.520 | 29,090 | -0.02(-1.30%) |
May 24, 2019 | 1.540 | 1.540 | 1.520 | 1.540 | 7,200 | -0.01(-0.65%) |
May 23, 2019 | 1.540 | 1.550 | 1.530 | 1.550 | 16,566 | -0.02(-1.27%) |
May 22, 2019 | 1.540 | 1.570 | 1.540 | 1.570 | 3,809 | +0.00(+0.00%) |
May 21, 2019 | 1.560 | 1.570 | 1.560 | 1.570 | 6,034 | +0.00(+0.00%) |
May 20, 2019 | 1.562 | 1.570 | 1.540 | 1.570 | 11,489 | +0.00(+0.00%) |
May 17, 2019 | 1.560 | 1.570 | 1.550 | 1.570 | 4,400 | +0.03(+1.95%) |
May 16, 2019 | 1.570 | 1.570 | 1.540 | 1.540 | 205 | -0.03(-1.91%) |
May 15, 2019 | 1.569 | 1.570 | 1.516 | 1.570 | 3,924 | +0.03(+1.95%) |
May 14, 2019 | 1.540 | 1.540 | 1.540 | 1.540 | 103 | +0.00(+0.00%) |
May 13, 2019 | 1.538 | 1.540 | 1.520 | 1.540 | 12,895 | -0.03(-1.91%) |
May 10, 2019 | 1.510 | 1.570 | 1.510 | 1.570 | 5,900 | +0.01(+0.64%) |
May 09, 2019 | 1.510 | 1.570 | 1.500 | 1.560 | 22,738 | +0.03(+1.96%) |
May 08, 2019 | 1.530 | 1.530 | 1.530 | 1.530 | 759 | +0.03(+1.88%) |
May 07, 2019 | 1.558 | 1.558 | 1.502 | 1.502 | 20,750 | -0.04(-2.40%) |
May 06, 2019 | 1.410 | 1.560 | 1.410 | 1.539 | 10,718 | +0.04(+2.57%) |
May 03, 2019 | 1.500 | 1.510 | 1.500 | 1.500 | 5,400 | +0.00(+0.00%) |
May 02, 2019 | 1.530 | 1.530 | 1.500 | 1.500 | 11,381 | -0.03(-1.96%) |