Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.660 | 1.830 | 1.660 | 1.710 | 486,477 | +0.06(+3.64%) |
Jul 30, 2019 | 1.650 | 1.680 | 1.598 | 1.650 | 244,726 | +0.00(+0.00%) |
Jul 29, 2019 | 1.600 | 1.690 | 1.570 | 1.650 | 285,489 | +0.02(+1.23%) |
Jul 26, 2019 | 1.600 | 1.650 | 1.585 | 1.630 | 248,400 | +0.01(+0.62%) |
Jul 25, 2019 | 1.640 | 1.700 | 1.580 | 1.620 | 454,145 | -0.01(-0.61%) |
Jul 24, 2019 | 1.540 | 1.700 | 1.540 | 1.630 | 764,772 | +0.09(+5.84%) |
Jul 23, 2019 | 1.620 | 1.670 | 1.520 | 1.540 | 588,273 | -0.06(-3.75%) |
Jul 22, 2019 | 1.740 | 1.750 | 1.570 | 1.600 | 537,415 | -0.14(-8.05%) |
Jul 19, 2019 | 1.710 | 1.760 | 1.660 | 1.740 | 377,500 | +0.06(+3.57%) |
Jul 18, 2019 | 1.770 | 1.780 | 1.670 | 1.680 | 361,151 | -0.08(-4.55%) |
Jul 17, 2019 | 1.840 | 1.880 | 1.760 | 1.760 | 287,563 | -0.04(-2.22%) |
Jul 16, 2019 | 1.740 | 1.930 | 1.711 | 1.800 | 456,727 | +0.07(+4.05%) |
Jul 15, 2019 | 1.790 | 1.820 | 1.655 | 1.730 | 521,121 | -0.05(-2.81%) |
Jul 12, 2019 | 1.880 | 1.881 | 1.780 | 1.780 | 473,000 | -0.07(-3.78%) |
Jul 11, 2019 | 2.010 | 2.060 | 1.850 | 1.850 | 649,081 | -0.16(-7.96%) |
Jul 10, 2019 | 2.070 | 2.110 | 1.960 | 2.010 | 512,578 | -0.03(-1.47%) |
Jul 09, 2019 | 2.060 | 2.100 | 2.000 | 2.040 | 432,209 | -0.04(-1.92%) |
Jul 08, 2019 | 2.150 | 2.185 | 2.070 | 2.080 | 253,018 | -0.08(-3.70%) |
Jul 05, 2019 | 2.170 | 2.220 | 2.125 | 2.160 | 256,100 | +0.00(+0.00%) |
Jul 03, 2019 | 2.170 | 2.230 | 2.150 | 2.160 | 274,700 | +0.02(+0.93%) |
Jul 02, 2019 | 2.280 | 2.340 | 2.120 | 2.140 | 538,036 | -0.13(-5.73%) |
Jul 01, 2019 | 2.330 | 2.360 | 2.190 | 2.270 | 768,520 | +0.01(+0.44%) |
Jun 28, 2019 | 2.280 | 2.335 | 2.234 | 2.260 | 1,768,600 | +0.00(+0.00%) |
Jun 27, 2019 | 2.290 | 2.370 | 2.260 | 2.260 | 314,405 | -0.01(-0.44%) |
Jun 26, 2019 | 2.390 | 2.400 | 2.270 | 2.270 | 336,393 | -0.09(-3.81%) |
Jun 25, 2019 | 2.410 | 2.470 | 2.345 | 2.360 | 234,654 | -0.05(-2.07%) |
Jun 24, 2019 | 2.430 | 2.430 | 2.330 | 2.410 | 336,508 | -0.04(-1.63%) |
Jun 21, 2019 | 2.310 | 2.460 | 2.250 | 2.450 | 892,100 | +0.15(+6.52%) |
Jun 20, 2019 | 2.460 | 2.460 | 2.260 | 2.300 | 628,625 | -0.12(-4.96%) |
Jun 19, 2019 | 2.330 | 2.440 | 2.250 | 2.420 | 654,266 | +0.16(+7.08%) |
Jun 18, 2019 | 2.480 | 2.590 | 2.240 | 2.260 | 669,542 | -0.21(-8.50%) |
Jun 17, 2019 | 2.430 | 2.620 | 2.355 | 2.470 | 628,545 | +0.05(+2.07%) |
Jun 14, 2019 | 2.500 | 2.530 | 2.270 | 2.420 | 636,300 | -0.08(-3.20%) |
Jun 13, 2019 | 2.350 | 2.620 | 2.250 | 2.500 | 817,280 | +0.18(+7.76%) |
Jun 12, 2019 | 2.390 | 2.390 | 2.200 | 2.320 | 753,238 | +0.07(+3.11%) |
Jun 11, 2019 | 2.400 | 2.500 | 2.190 | 2.250 | 1,121,372 | -0.06(-2.60%) |
Jun 10, 2019 | 2.060 | 2.410 | 2.050 | 2.310 | 1,568,558 | +0.24(+11.59%) |
Jun 07, 2019 | 2.120 | 2.170 | 2.020 | 2.070 | 1,418,600 | -0.03(-1.43%) |
Jun 06, 2019 | 3.040 | 3.320 | 2.040 | 2.100 | 3,131,233 | -2.13(-50.35%) |
Jun 05, 2019 | 4.410 | 4.490 | 4.160 | 4.230 | 448,660 | -0.16(-3.64%) |
Jun 04, 2019 | 4.130 | 4.440 | 4.130 | 4.390 | 342,395 | +0.31(+7.60%) |
Jun 03, 2019 | 4.030 | 4.220 | 3.970 | 4.080 | 335,405 | +0.05(+1.24%) |
May 31, 2019 | 4.110 | 4.150 | 3.960 | 4.030 | 372,600 | -0.11(-2.66%) |
May 30, 2019 | 4.100 | 4.220 | 4.100 | 4.140 | 450,336 | +0.05(+1.22%) |
May 29, 2019 | 4.370 | 4.400 | 4.060 | 4.090 | 471,955 | -0.31(-7.05%) |
May 28, 2019 | 4.580 | 4.690 | 4.370 | 4.400 | 260,522 | -0.18(-3.93%) |
May 24, 2019 | 4.550 | 4.750 | 4.550 | 4.580 | 287,400 | +0.03(+0.66%) |
May 23, 2019 | 4.540 | 4.570 | 4.450 | 4.550 | 189,718 | -0.01(-0.22%) |
May 22, 2019 | 4.890 | 4.890 | 4.550 | 4.560 | 456,307 | -0.33(-6.75%) |
May 21, 2019 | 4.760 | 5.000 | 4.740 | 4.890 | 259,035 | +0.13(+2.73%) |
May 20, 2019 | 4.670 | 4.770 | 4.560 | 4.760 | 230,071 | +0.07(+1.49%) |
May 17, 2019 | 4.380 | 4.720 | 4.370 | 4.690 | 476,900 | +0.32(+7.32%) |
May 16, 2019 | 5.040 | 5.080 | 4.330 | 4.370 | 862,875 | -0.69(-13.64%) |
May 15, 2019 | 5.160 | 5.160 | 5.015 | 5.060 | 535,171 | -0.28(-5.24%) |
May 14, 2019 | 5.290 | 5.370 | 5.120 | 5.340 | 180,661 | +0.09(+1.71%) |
May 13, 2019 | 5.570 | 5.570 | 5.220 | 5.250 | 354,910 | -0.42(-7.41%) |
May 10, 2019 | 5.700 | 5.770 | 5.560 | 5.670 | 113,000 | -0.07(-1.22%) |
May 09, 2019 | 5.700 | 5.850 | 5.580 | 5.740 | 180,318 | +0.01(+0.17%) |
May 08, 2019 | 5.670 | 5.760 | 5.570 | 5.730 | 264,081 | +0.03(+0.53%) |
May 07, 2019 | 5.800 | 5.860 | 5.580 | 5.700 | 149,519 | -0.15(-2.56%) |
May 06, 2019 | 5.790 | 5.880 | 5.700 | 5.850 | 245,846 | -0.02(-0.34%) |
May 03, 2019 | 5.880 | 5.910 | 5.800 | 5.870 | 321,900 | +0.02(+0.34%) |
May 02, 2019 | 5.800 | 5.890 | 5.770 | 5.850 | 153,511 | +0.03(+0.52%) |