Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.170 | 1.210 | 1.100 | 1.110 | 2,968,346 | -0.06(-5.13%) |
Jul 30, 2019 | 1.230 | 1.230 | 1.170 | 1.170 | 1,322,859 | -0.03(-2.50%) |
Jul 29, 2019 | 1.210 | 1.220 | 1.190 | 1.200 | 1,899,822 | +0.00(+0.00%) |
Jul 26, 2019 | 1.240 | 1.250 | 1.180 | 1.200 | 3,172,300 | -0.01(-0.83%) |
Jul 25, 2019 | 1.210 | 1.240 | 1.190 | 1.210 | 3,707,963 | +0.01(+0.83%) |
Jul 24, 2019 | 1.200 | 1.210 | 1.170 | 1.200 | 2,144,776 | +0.02(+1.69%) |
Jul 23, 2019 | 1.190 | 1.210 | 1.160 | 1.180 | 2,672,604 | +0.00(+0.00%) |
Jul 22, 2019 | 1.200 | 1.210 | 1.160 | 1.180 | 4,211,700 | +0.03(+2.61%) |
Jul 19, 2019 | 1.150 | 1.200 | 1.130 | 1.150 | 3,472,900 | +0.05(+4.55%) |
Jul 18, 2019 | 1.150 | 1.250 | 1.100 | 1.100 | 11,540,612 | -0.19(-14.73%) |
Jul 17, 2019 | 1.550 | 1.660 | 1.280 | 1.290 | 10,481,524 | -0.39(-23.21%) |
Jul 16, 2019 | 1.730 | 1.750 | 1.670 | 1.680 | 749,950 | -0.07(-4.00%) |
Jul 15, 2019 | 1.650 | 1.750 | 1.650 | 1.750 | 1,077,213 | +0.13(+8.02%) |
Jul 12, 2019 | 1.730 | 1.750 | 1.620 | 1.620 | 1,831,400 | -0.11(-6.36%) |
Jul 11, 2019 | 1.780 | 1.790 | 1.720 | 1.730 | 667,158 | -0.07(-3.89%) |
Jul 10, 2019 | 1.730 | 1.800 | 1.700 | 1.800 | 1,208,002 | +0.09(+5.26%) |
Jul 09, 2019 | 1.740 | 1.760 | 1.710 | 1.710 | 1,349,231 | -0.03(-1.72%) |
Jul 08, 2019 | 1.820 | 1.870 | 1.720 | 1.740 | 1,175,976 | -0.09(-4.92%) |
Jul 05, 2019 | 1.860 | 1.870 | 1.750 | 1.830 | 2,101,800 | -0.06(-3.17%) |
Jul 03, 2019 | 1.940 | 1.940 | 1.850 | 1.890 | 589,000 | -0.04(-2.07%) |
Jul 02, 2019 | 1.930 | 1.970 | 1.860 | 1.930 | 1,244,087 | -0.01(-0.52%) |
Jul 01, 2019 | 2.040 | 2.050 | 1.880 | 1.940 | 1,598,544 | -0.10(-4.90%) |
Jun 28, 2019 | 1.940 | 2.100 | 1.920 | 2.040 | 3,690,800 | +0.09(+4.62%) |
Jun 27, 2019 | 1.880 | 1.970 | 1.860 | 1.950 | 870,085 | +0.09(+4.84%) |
Jun 26, 2019 | 1.920 | 1.990 | 1.860 | 1.860 | 1,198,802 | -0.07(-3.63%) |
Jun 25, 2019 | 1.950 | 2.010 | 1.920 | 1.930 | 751,456 | +0.01(+0.52%) |
Jun 24, 2019 | 2.030 | 2.035 | 1.880 | 1.920 | 1,798,659 | -0.09(-4.48%) |
Jun 21, 2019 | 2.020 | 2.080 | 2.000 | 2.010 | 1,121,200 | -0.03(-1.47%) |
Jun 20, 2019 | 2.060 | 2.090 | 2.000 | 2.040 | 567,623 | -0.02(-0.97%) |
Jun 19, 2019 | 2.060 | 2.120 | 2.030 | 2.060 | 623,800 | -0.01(-0.48%) |
Jun 18, 2019 | 2.050 | 2.070 | 2.030 | 2.070 | 471,246 | +0.01(+0.49%) |
Jun 17, 2019 | 2.030 | 2.080 | 2.016 | 2.060 | 1,034,494 | +0.06(+3.00%) |
Jun 14, 2019 | 2.160 | 2.160 | 1.990 | 2.000 | 1,581,300 | -0.13(-6.10%) |
Jun 13, 2019 | 2.180 | 2.220 | 2.060 | 2.130 | 1,616,476 | -0.04(-1.84%) |
Jun 12, 2019 | 2.000 | 2.240 | 2.000 | 2.170 | 2,518,265 | +0.16(+7.96%) |
Jun 11, 2019 | 2.100 | 2.100 | 1.970 | 2.010 | 1,045,247 | -0.05(-2.43%) |
Jun 10, 2019 | 1.910 | 2.080 | 1.880 | 2.060 | 1,733,016 | +0.16(+8.42%) |
Jun 07, 2019 | 2.080 | 2.180 | 1.850 | 1.900 | 7,650,700 | +0.09(+4.97%) |
Jun 06, 2019 | 1.880 | 1.910 | 1.740 | 1.810 | 4,374,922 | -0.07(-3.72%) |
Jun 05, 2019 | 1.950 | 1.960 | 1.870 | 1.880 | 943,396 | -0.05(-2.59%) |
Jun 04, 2019 | 1.910 | 1.975 | 1.880 | 1.930 | 1,854,286 | +0.03(+1.58%) |
Jun 03, 2019 | 1.950 | 1.980 | 1.880 | 1.900 | 862,172 | -0.08(-4.04%) |
May 31, 2019 | 1.970 | 2.040 | 1.870 | 1.980 | 2,517,900 | +0.01(+0.51%) |
May 30, 2019 | 2.010 | 2.070 | 1.970 | 1.970 | 1,202,393 | -0.01(-0.51%) |
May 29, 2019 | 2.020 | 2.060 | 1.960 | 1.980 | 899,783 | -0.06(-2.94%) |
May 28, 2019 | 2.040 | 2.140 | 2.010 | 2.040 | 887,397 | +0.02(+0.99%) |
May 24, 2019 | 2.060 | 2.080 | 2.000 | 2.020 | 601,200 | -0.01(-0.49%) |
May 23, 2019 | 1.990 | 2.060 | 1.980 | 2.030 | 839,370 | +0.04(+2.01%) |
May 22, 2019 | 2.070 | 2.110 | 1.990 | 1.990 | 1,052,811 | -0.10(-4.78%) |
May 21, 2019 | 2.130 | 2.180 | 2.070 | 2.090 | 756,323 | -0.01(-0.48%) |
May 20, 2019 | 2.080 | 2.150 | 2.020 | 2.100 | 1,078,606 | +0.03(+1.45%) |
May 17, 2019 | 2.040 | 2.135 | 2.010 | 2.070 | 883,800 | +0.07(+3.50%) |
May 16, 2019 | 2.130 | 2.186 | 2.000 | 2.000 | 1,563,549 | -0.12(-5.66%) |
May 15, 2019 | 2.180 | 2.220 | 2.110 | 2.120 | 973,744 | -0.06(-2.75%) |
May 14, 2019 | 2.050 | 2.200 | 2.020 | 2.180 | 894,413 | +0.15(+7.39%) |
May 13, 2019 | 2.030 | 2.100 | 1.970 | 2.030 | 1,172,108 | -0.11(-5.14%) |
May 10, 2019 | 2.250 | 2.290 | 2.110 | 2.140 | 1,631,500 | -0.22(-9.32%) |
May 09, 2019 | 2.380 | 2.430 | 2.320 | 2.360 | 1,437,650 | -0.01(-0.42%) |
May 08, 2019 | 2.360 | 2.400 | 2.290 | 2.370 | 1,300,382 | +0.02(+0.85%) |
May 07, 2019 | 2.330 | 2.360 | 2.220 | 2.350 | 1,145,310 | +0.00(+0.00%) |
May 06, 2019 | 2.330 | 2.390 | 2.300 | 2.350 | 790,220 | -0.04(-1.67%) |
May 03, 2019 | 2.300 | 2.420 | 2.290 | 2.390 | 1,340,100 | +0.08(+3.46%) |
May 02, 2019 | 2.360 | 2.430 | 2.250 | 2.310 | 926,523 | -0.06(-2.53%) |