Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.240 | 1.260 | 1.170 | 1.210 | 33,834 | -0.04(-3.20%) |
Jul 30, 2019 | 1.260 | 1.270 | 1.160 | 1.250 | 142,185 | +0.00(+0.00%) |
Jul 29, 2019 | 1.330 | 1.340 | 1.150 | 1.250 | 832,144 | +0.01(+0.81%) |
Jul 26, 2019 | 1.310 | 1.310 | 1.190 | 1.240 | 39,100 | -0.08(-5.82%) |
Jul 25, 2019 | 1.370 | 1.370 | 1.094 | 1.317 | 176,643 | -0.04(-2.62%) |
Jul 24, 2019 | 1.370 | 1.377 | 1.250 | 1.352 | 135,367 | -0.04(-2.73%) |
Jul 23, 2019 | 1.370 | 1.400 | 1.280 | 1.390 | 65,339 | +0.01(+0.72%) |
Jul 22, 2019 | 1.510 | 1.510 | 1.330 | 1.380 | 79,810 | -0.12(-8.00%) |
Jul 19, 2019 | 1.460 | 1.500 | 1.410 | 1.500 | 112,500 | -0.02(-1.32%) |
Jul 18, 2019 | 1.840 | 2.000 | 1.400 | 1.520 | 2,972,807 | -0.13(-7.73%) |
Jul 17, 2019 | 1.592 | 1.647 | 1.580 | 1.647 | 2,241 | -0.00(-0.16%) |
Jul 16, 2019 | 1.570 | 1.650 | 1.530 | 1.650 | 9,900 | +0.08(+5.10%) |
Jul 15, 2019 | 1.650 | 1.650 | 1.568 | 1.570 | 19,292 | -0.05(-3.09%) |
Jul 12, 2019 | 1.590 | 1.640 | 1.590 | 1.620 | 9,100 | -0.01(-0.61%) |
Jul 11, 2019 | 1.670 | 1.670 | 1.610 | 1.630 | 13,465 | -0.01(-0.61%) |
Jul 10, 2019 | 1.690 | 1.700 | 1.630 | 1.640 | 14,307 | -0.08(-4.65%) |
Jul 09, 2019 | 1.700 | 1.720 | 1.660 | 1.720 | 23,962 | +0.01(+0.58%) |
Jul 08, 2019 | 1.770 | 1.790 | 1.660 | 1.710 | 24,758 | +0.02(+1.18%) |
Jul 05, 2019 | 1.690 | 1.722 | 1.670 | 1.690 | 3,300 | -0.01(-0.59%) |
Jul 03, 2019 | 1.770 | 1.790 | 1.630 | 1.700 | 25,400 | -0.03(-1.51%) |
Jul 02, 2019 | 1.750 | 1.847 | 1.593 | 1.726 | 100,426 | +0.01(+0.35%) |
Jul 01, 2019 | 1.800 | 1.800 | 1.620 | 1.720 | 27,901 | +0.05(+2.99%) |
Jun 28, 2019 | 1.630 | 1.686 | 1.620 | 1.670 | 10,600 | +0.07(+4.37%) |
Jun 27, 2019 | 1.640 | 1.700 | 1.600 | 1.600 | 34,469 | -0.06(-3.61%) |
Jun 26, 2019 | 1.700 | 1.730 | 1.650 | 1.660 | 51,675 | +0.02(+1.22%) |
Jun 25, 2019 | 1.750 | 1.750 | 1.600 | 1.640 | 51,046 | -0.04(-2.38%) |
Jun 24, 2019 | 1.680 | 1.740 | 1.603 | 1.680 | 13,060 | -0.01(-0.59%) |
Jun 21, 2019 | 1.650 | 1.790 | 1.580 | 1.690 | 94,900 | +0.00(+0.17%) |
Jun 20, 2019 | 1.750 | 1.810 | 1.620 | 1.687 | 164,380 | +0.02(+1.02%) |
Jun 19, 2019 | 1.710 | 1.750 | 1.650 | 1.670 | 5,699 | -0.03(-1.76%) |
Jun 18, 2019 | 1.718 | 1.718 | 1.650 | 1.700 | 22,557 | -0.03(-1.73%) |
Jun 17, 2019 | 1.700 | 1.750 | 1.700 | 1.730 | 2,546 | -0.02(-1.14%) |
Jun 14, 2019 | 1.710 | 1.800 | 1.690 | 1.750 | 41,300 | +0.01(+0.57%) |
Jun 13, 2019 | 1.910 | 1.925 | 1.600 | 1.740 | 106,420 | -0.09(-4.92%) |
Jun 12, 2019 | 2.000 | 2.000 | 1.720 | 1.830 | 87,909 | -0.17(-8.50%) |
Jun 11, 2019 | 1.950 | 2.050 | 1.900 | 2.000 | 65,829 | +0.05(+2.56%) |
Jun 10, 2019 | 1.970 | 2.200 | 1.930 | 1.950 | 57,337 | -0.02(-0.89%) |
Jun 07, 2019 | 1.903 | 1.980 | 1.890 | 1.968 | 31,400 | +0.05(+2.47%) |
Jun 06, 2019 | 2.030 | 2.047 | 1.910 | 1.920 | 20,872 | -0.08(-4.00%) |
Jun 05, 2019 | 2.040 | 2.050 | 1.970 | 2.000 | 38,225 | -0.03(-1.48%) |
Jun 04, 2019 | 2.020 | 2.050 | 1.920 | 2.030 | 29,375 | +0.06(+3.05%) |
Jun 03, 2019 | 2.020 | 2.030 | 1.910 | 1.970 | 22,669 | +0.01(+0.51%) |
May 31, 2019 | 1.970 | 2.035 | 1.900 | 1.960 | 47,800 | -0.04(-2.00%) |
May 30, 2019 | 2.110 | 2.140 | 1.950 | 2.000 | 50,177 | -0.01(-0.50%) |
May 29, 2019 | 2.190 | 2.210 | 1.960 | 2.010 | 211,816 | -0.25(-11.11%) |
May 28, 2019 | 2.330 | 3.166 | 2.200 | 2.261 | 1,257,551 | +0.19(+9.24%) |
May 24, 2019 | 2.020 | 2.130 | 2.020 | 2.070 | 17,800 | +0.07(+3.50%) |
May 23, 2019 | 2.250 | 2.250 | 2.000 | 2.000 | 45,055 | -0.20(-9.09%) |
May 22, 2019 | 2.210 | 2.210 | 2.060 | 2.200 | 17,817 | -0.07(-3.08%) |
May 21, 2019 | 2.360 | 2.360 | 2.220 | 2.270 | 5,836 | -0.01(-0.44%) |
May 20, 2019 | 2.210 | 2.290 | 2.210 | 2.280 | 4,865 | +0.07(+3.17%) |
May 17, 2019 | 2.300 | 2.370 | 2.210 | 2.210 | 3,100 | -0.02(-0.90%) |
May 16, 2019 | 2.256 | 2.420 | 2.212 | 2.230 | 36,485 | -0.01(-0.40%) |
May 15, 2019 | 2.220 | 2.240 | 2.200 | 2.239 | 6,508 | -0.01(-0.49%) |
May 14, 2019 | 2.200 | 2.260 | 2.180 | 2.250 | 10,028 | +0.05(+2.27%) |
May 13, 2019 | 2.290 | 2.330 | 2.180 | 2.200 | 35,577 | +0.05(+2.09%) |
May 10, 2019 | 2.120 | 2.200 | 2.030 | 2.155 | 11,100 | +0.07(+3.61%) |
May 09, 2019 | 2.230 | 2.256 | 1.906 | 2.080 | 104,636 | -0.24(-10.50%) |
May 08, 2019 | 2.290 | 2.390 | 2.231 | 2.324 | 25,958 | +0.06(+2.87%) |
May 07, 2019 | 2.290 | 2.350 | 2.250 | 2.259 | 17,047 | -0.02(-0.92%) |
May 06, 2019 | 2.290 | 2.410 | 2.250 | 2.280 | 16,403 | -0.02(-0.87%) |
May 03, 2019 | 2.410 | 2.518 | 2.204 | 2.300 | 33,000 | -0.12(-4.96%) |
May 02, 2019 | 2.470 | 2.550 | 2.420 | 2.420 | 48,140 | -0.04(-1.63%) |