Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.450 | 1.470 | 1.450 | 1.457 | 1,692 | -0.08(-5.37%) |
Jul 30, 2019 | 1.460 | 1.540 | 1.430 | 1.540 | 6,015 | +0.02(+1.32%) |
Jul 29, 2019 | 1.460 | 1.520 | 1.460 | 1.520 | 500 | +0.07(+4.83%) |
Jul 26, 2019 | 1.450 | 1.460 | 1.450 | 1.450 | 700 | -0.05(-3.28%) |
Jul 25, 2019 | 1.480 | 1.520 | 1.480 | 1.499 | 1,680 | +0.05(+3.39%) |
Jul 24, 2019 | 1.480 | 1.481 | 1.450 | 1.450 | 10,890 | -0.05(-3.12%) |
Jul 23, 2019 | 1.480 | 1.497 | 1.480 | 1.497 | 1,268 | +0.02(+1.06%) |
Jul 22, 2019 | 1.530 | 1.530 | 1.481 | 1.481 | 1,372 | -0.03(-1.76%) |
Jul 19, 2019 | 1.483 | 1.535 | 1.483 | 1.508 | 1,400 | -0.00(-0.06%) |
Jul 18, 2019 | 1.500 | 1.520 | 1.500 | 1.508 | 2,701 | -0.01(-0.45%) |
Jul 17, 2019 | 1.490 | 1.520 | 1.490 | 1.515 | 3,376 | +0.03(+1.69%) |
Jul 16, 2019 | 1.570 | 1.570 | 1.490 | 1.490 | 76,279 | -0.05(-3.25%) |
Jul 15, 2019 | 1.480 | 1.540 | 1.480 | 1.540 | 992 | +0.03(+1.99%) |
Jul 12, 2019 | 1.510 | 1.520 | 1.510 | 1.510 | 800 | +0.00(+0.00%) |
Jul 11, 2019 | 1.570 | 1.573 | 1.510 | 1.510 | 3,122 | -0.04(-2.58%) |
Jul 10, 2019 | 1.590 | 1.605 | 1.550 | 1.550 | 16,883 | +0.03(+1.64%) |
Jul 09, 2019 | 1.510 | 1.540 | 1.510 | 1.525 | 3,305 | -0.04(-2.24%) |
Jul 08, 2019 | 1.570 | 1.580 | 1.550 | 1.560 | 10,562 | -0.04(-2.49%) |
Jul 05, 2019 | 1.601 | 1.601 | 1.597 | 1.600 | 11,500 | -0.05(-3.04%) |
Jul 03, 2019 | 1.650 | 1.650 | 1.650 | 1.650 | 300 | +0.05(+3.12%) |
Jul 02, 2019 | 1.660 | 1.680 | 1.600 | 1.600 | 2,604 | -0.04(-2.44%) |
Jul 01, 2019 | 1.680 | 1.680 | 1.640 | 1.640 | 14,400 | +0.03(+1.86%) |
Jun 28, 2019 | 1.600 | 1.630 | 1.540 | 1.610 | 13,300 | +0.09(+5.92%) |
Jun 26, 2019 | 1.520 | 1.520 | 1.520 | 0 | +0.01(+0.66%) | |
Jun 24, 2019 | 1.510 | 1.510 | 1.510 | 0 | +0.04(+2.72%) | |
Jun 21, 2019 | 1.450 | 1.470 | 1.440 | 1.470 | 700 | -0.04(-2.65%) |
Jun 20, 2019 | 1.530 | 1.530 | 1.490 | 1.510 | 16,015 | +0.05(+3.42%) |
Jun 19, 2019 | 1.470 | 1.470 | 1.460 | 1.460 | 261 | +0.01(+0.69%) |
Jun 18, 2019 | 1.500 | 1.500 | 1.450 | 1.450 | 22,465 | -0.03(-2.03%) |
Jun 17, 2019 | 1.500 | 1.500 | 1.470 | 1.480 | 11,965 | -0.02(-1.33%) |
Jun 14, 2019 | 1.520 | 1.520 | 1.500 | 1.500 | 2,200 | -0.03(-1.96%) |
Jun 13, 2019 | 1.520 | 1.530 | 1.510 | 1.530 | 13,220 | +0.01(+0.66%) |
Jun 12, 2019 | 1.550 | 1.600 | 1.517 | 1.520 | 48,958 | -0.05(-3.49%) |
Jun 11, 2019 | 1.530 | 1.600 | 1.510 | 1.575 | 48,889 | +0.04(+2.94%) |
Jun 10, 2019 | 1.520 | 1.540 | 1.520 | 1.530 | 1,762 | +0.03(+2.00%) |
Jun 07, 2019 | 1.440 | 1.500 | 1.440 | 1.500 | 300 | -0.01(-0.66%) |
Jun 06, 2019 | 1.510 | 1.516 | 1.510 | 1.510 | 502 | +0.06(+4.14%) |
Jun 05, 2019 | 1.450 | 1.450 | 1.450 | 22 | +0.00(+0.00%) | |
Jun 04, 2019 | 1.400 | 1.453 | 1.387 | 1.450 | 20,464 | +0.05(+3.57%) |
Jun 03, 2019 | 1.440 | 1.440 | 1.390 | 1.400 | 22,679 | -0.14(-9.28%) |
May 31, 2019 | 1.548 | 1.560 | 1.540 | 1.543 | 4,700 | -0.02(-1.07%) |
May 30, 2019 | 1.540 | 1.560 | 1.540 | 1.560 | 756 | -0.01(-0.64%) |
May 29, 2019 | 1.550 | 1.570 | 1.530 | 1.570 | 47,688 | -0.16(-9.25%) |
May 28, 2019 | 1.700 | 1.730 | 1.700 | 1.730 | 11,096 | -0.03(-1.70%) |
May 24, 2019 | 1.730 | 1.767 | 1.720 | 1.760 | 2,500 | +0.00(+0.00%) |
May 23, 2019 | 1.760 | 1.760 | 1.760 | 1.760 | 3,207 | -0.04(-2.20%) |
May 22, 2019 | 1.770 | 1.800 | 1.750 | 1.800 | 3,061 | -0.00(-0.02%) |
May 21, 2019 | 1.760 | 1.800 | 1.740 | 1.800 | 4,140 | +0.06(+3.51%) |
May 20, 2019 | 1.739 | 1.739 | 1.739 | 71 | +0.00(+0.00%) | |
May 17, 2019 | 1.680 | 1.740 | 1.680 | 1.739 | 8,600 | +0.04(+2.29%) |
May 16, 2019 | 1.760 | 1.760 | 1.670 | 1.700 | 16,693 | -0.08(-4.49%) |
May 15, 2019 | 1.760 | 1.780 | 1.749 | 1.780 | 7,422 | +0.03(+1.71%) |
May 14, 2019 | 1.740 | 1.750 | 1.740 | 1.750 | 2,411 | +0.03(+1.74%) |
May 13, 2019 | 1.750 | 1.750 | 1.720 | 1.720 | 24,527 | -0.13(-7.03%) |
May 10, 2019 | 1.820 | 1.880 | 1.820 | 1.850 | 3,100 | +0.03(+1.65%) |
May 09, 2019 | 1.880 | 1.889 | 1.820 | 1.820 | 4,547 | -0.08(-4.21%) |
May 08, 2019 | 1.890 | 1.900 | 1.870 | 1.900 | 4,964 | +0.02(+1.06%) |
May 07, 2019 | 1.820 | 1.880 | 1.820 | 1.880 | 646 | +0.07(+3.87%) |
May 06, 2019 | 1.830 | 1.850 | 1.790 | 1.810 | 44,908 | -0.09(-4.74%) |
May 03, 2019 | 1.860 | 1.900 | 1.860 | 1.900 | 10,500 | +0.06(+3.26%) |
May 02, 2019 | 1.900 | 1.900 | 1.820 | 1.840 | 38,117 | -0.11(-5.64%) |