Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.328 | 1.384 | 1.305 | 1.381 | 219,262 | +0.06(+4.73%) |
Jul 30, 2019 | 1.239 | 1.328 | 1.212 | 1.319 | 202,042 | +0.07(+5.71%) |
Jul 29, 2019 | 1.230 | 1.274 | 1.230 | 1.248 | 136,453 | +0.02(+1.45%) |
Jul 26, 2019 | 1.256 | 1.256 | 1.212 | 1.230 | 100,100 | -0.03(-2.13%) |
Jul 25, 2019 | 1.310 | 1.310 | 1.256 | 1.256 | 50,288 | -0.04(-2.76%) |
Jul 24, 2019 | 1.292 | 1.315 | 1.292 | 1.292 | 48,759 | +0.00(+0.00%) |
Jul 23, 2019 | 1.292 | 1.301 | 1.274 | 1.292 | 23,299 | +0.02(+1.40%) |
Jul 22, 2019 | 1.301 | 1.310 | 1.256 | 1.274 | 148,979 | -0.02(-1.38%) |
Jul 19, 2019 | 1.274 | 1.301 | 1.265 | 1.292 | 115,025 | +0.02(+1.40%) |
Jul 18, 2019 | 1.283 | 1.292 | 1.274 | 1.274 | 112,340 | +0.00(+0.00%) |
Jul 17, 2019 | 1.307 | 1.307 | 1.274 | 1.274 | 196,781 | -0.03(-2.05%) |
Jul 16, 2019 | 1.319 | 1.328 | 1.301 | 1.301 | 70,449 | -0.02(-1.35%) |
Jul 15, 2019 | 1.310 | 1.337 | 1.301 | 1.319 | 84,552 | +0.01(+1.02%) |
Jul 12, 2019 | 1.310 | 1.319 | 1.292 | 1.305 | 113,005 | -0.00(-0.34%) |
Jul 11, 2019 | 1.337 | 1.337 | 1.292 | 1.310 | 187,961 | +0.02(+1.38%) |
Jul 10, 2019 | 1.230 | 1.301 | 1.230 | 1.292 | 478,090 | +0.07(+5.84%) |
Jul 09, 2019 | 1.203 | 1.230 | 1.194 | 1.221 | 114,073 | +0.02(+1.48%) |
Jul 08, 2019 | 1.203 | 1.248 | 1.194 | 1.203 | 301,636 | +0.00(+0.00%) |
Jul 05, 2019 | 1.221 | 1.221 | 1.194 | 1.203 | 69,352 | -0.01(-0.74%) |
Jul 03, 2019 | 1.221 | 1.221 | 1.212 | 1.212 | 37,257 | +0.00(+0.00%) |
Jul 02, 2019 | 1.283 | 1.283 | 1.203 | 1.212 | 95,686 | -0.04(-2.86%) |
Jul 01, 2019 | 1.239 | 1.283 | 1.239 | 1.248 | 55,224 | +0.01(+0.72%) |
Jun 28, 2019 | 1.265 | 1.265 | 1.239 | 1.239 | 63,067 | -0.03(-2.11%) |
Jun 27, 2019 | 1.239 | 1.265 | 1.239 | 1.265 | 60,898 | +0.00(+0.00%) |
Jun 26, 2019 | 1.256 | 1.292 | 1.221 | 1.265 | 246,930 | +0.02(+1.43%) |
Jun 25, 2019 | 1.239 | 1.265 | 1.230 | 1.248 | 238,977 | +0.01(+0.90%) |
Jun 24, 2019 | 1.274 | 1.279 | 1.230 | 1.236 | 114,491 | -0.02(-1.60%) |
Jun 21, 2019 | 1.256 | 1.283 | 1.256 | 1.256 | 382,222 | -0.04(-2.76%) |
Jun 20, 2019 | 1.265 | 1.310 | 1.256 | 1.292 | 281,516 | +0.04(+3.57%) |
Jun 19, 2019 | 1.319 | 1.319 | 1.239 | 1.248 | 184,636 | -0.04(-3.45%) |
Jun 18, 2019 | 1.274 | 1.301 | 1.256 | 1.292 | 66,592 | +0.04(+2.84%) |
Jun 17, 2019 | 1.256 | 1.274 | 1.230 | 1.256 | 64,037 | +0.01(+0.71%) |
Jun 14, 2019 | 1.310 | 1.310 | 1.230 | 1.248 | 136,908 | -0.05(-4.11%) |
Jun 13, 2019 | 1.283 | 1.319 | 1.283 | 1.301 | 44,724 | +0.04(+2.82%) |
Jun 12, 2019 | 1.310 | 1.337 | 1.248 | 1.265 | 159,284 | -0.04(-3.40%) |
Jun 11, 2019 | 1.328 | 1.337 | 1.292 | 1.310 | 155,040 | -0.02(-1.34%) |
Jun 10, 2019 | 1.372 | 1.389 | 1.310 | 1.328 | 219,354 | -0.05(-3.87%) |
Jun 07, 2019 | 1.346 | 1.381 | 1.346 | 1.381 | 91,571 | +0.04(+2.65%) |
Jun 06, 2019 | 1.363 | 1.372 | 1.346 | 1.346 | 76,319 | -0.02(-1.31%) |
Jun 05, 2019 | 1.372 | 1.372 | 1.337 | 1.363 | 116,478 | -0.01(-0.65%) |
Jun 04, 2019 | 1.363 | 1.381 | 1.328 | 1.372 | 72,664 | +0.01(+0.65%) |
Jun 03, 2019 | 1.337 | 1.399 | 1.337 | 1.363 | 119,215 | +0.03(+2.00%) |
May 31, 2019 | 1.328 | 1.354 | 1.283 | 1.337 | 117,943 | +0.00(+0.00%) |
May 30, 2019 | 1.363 | 1.381 | 1.337 | 1.337 | 106,094 | -0.01(-0.66%) |
May 29, 2019 | 1.354 | 1.390 | 1.337 | 1.346 | 110,116 | +0.00(+0.00%) |
May 28, 2019 | 1.346 | 1.391 | 1.332 | 1.346 | 138,014 | +0.00(+0.00%) |
May 24, 2019 | 1.354 | 1.417 | 1.328 | 1.346 | 151,946 | -0.01(-0.66%) |
May 23, 2019 | 1.426 | 1.426 | 1.337 | 1.354 | 161,227 | -0.07(-5.00%) |
May 22, 2019 | 1.479 | 1.506 | 1.426 | 1.426 | 114,949 | -0.06(-4.19%) |
May 21, 2019 | 1.497 | 1.533 | 1.479 | 1.488 | 131,790 | -0.02(-1.48%) |
May 20, 2019 | 1.533 | 1.542 | 1.497 | 1.510 | 212,401 | -0.03(-2.02%) |
May 17, 2019 | 1.551 | 1.568 | 1.542 | 1.542 | 44,888 | -0.03(-1.70%) |
May 16, 2019 | 1.568 | 1.595 | 1.559 | 1.568 | 78,796 | +0.01(+0.57%) |
May 15, 2019 | 1.559 | 1.586 | 1.551 | 1.559 | 230,689 | -0.01(-0.57%) |
May 14, 2019 | 1.586 | 1.613 | 1.564 | 1.568 | 174,524 | -0.01(-0.56%) |
May 13, 2019 | 1.595 | 1.604 | 1.559 | 1.577 | 88,978 | -0.01(-0.56%) |
May 10, 2019 | 1.604 | 1.631 | 1.586 | 1.586 | 116,148 | -0.03(-1.66%) |
May 09, 2019 | 1.631 | 1.631 | 1.595 | 1.613 | 38,099 | -0.01(-0.55%) |
May 08, 2019 | 1.622 | 1.657 | 1.622 | 1.622 | 68,075 | -0.02(-1.09%) |
May 07, 2019 | 1.631 | 1.657 | 1.591 | 1.640 | 108,899 | -0.03(-1.60%) |
May 06, 2019 | 1.675 | 1.675 | 1.648 | 1.666 | 166,676 | -0.01(-0.53%) |
May 03, 2019 | 1.693 | 1.693 | 1.640 | 1.675 | 184,602 | -0.01(-0.53%) |
May 02, 2019 | 1.702 | 1.702 | 1.666 | 1.684 | 38,833 | -0.03(-1.56%) |