Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.370 | 1.390 | 1.330 | 1.330 | 88,975 | -0.05(-3.62%) |
Jul 30, 2019 | 1.340 | 1.400 | 1.320 | 1.380 | 70,654 | +0.04(+2.99%) |
Jul 29, 2019 | 1.370 | 1.377 | 1.320 | 1.340 | 52,328 | -0.03(-2.19%) |
Jul 26, 2019 | 1.330 | 1.380 | 1.315 | 1.370 | 110,300 | +0.05(+3.79%) |
Jul 25, 2019 | 1.370 | 1.370 | 1.300 | 1.320 | 129,902 | -0.06(-4.35%) |
Jul 24, 2019 | 1.370 | 1.420 | 1.350 | 1.380 | 41,862 | +0.01(+0.73%) |
Jul 23, 2019 | 1.350 | 1.390 | 1.340 | 1.370 | 131,151 | +0.03(+2.24%) |
Jul 22, 2019 | 1.420 | 1.420 | 1.300 | 1.340 | 189,182 | -0.08(-5.63%) |
Jul 19, 2019 | 1.400 | 1.459 | 1.393 | 1.420 | 45,900 | +0.01(+0.71%) |
Jul 18, 2019 | 1.420 | 1.460 | 1.380 | 1.410 | 121,510 | -0.01(-0.70%) |
Jul 17, 2019 | 1.430 | 1.460 | 1.420 | 1.420 | 68,723 | -0.02(-1.39%) |
Jul 16, 2019 | 1.450 | 1.480 | 1.420 | 1.440 | 88,076 | -0.01(-0.69%) |
Jul 15, 2019 | 1.500 | 1.500 | 1.450 | 1.450 | 42,554 | -0.02(-1.36%) |
Jul 12, 2019 | 1.490 | 1.500 | 1.460 | 1.470 | 64,500 | +0.01(+0.68%) |
Jul 11, 2019 | 1.500 | 1.500 | 1.440 | 1.460 | 50,649 | -0.04(-2.67%) |
Jul 10, 2019 | 1.490 | 1.500 | 1.440 | 1.500 | 61,998 | +0.01(+0.67%) |
Jul 09, 2019 | 1.500 | 1.500 | 1.470 | 1.490 | 28,619 | -0.02(-1.32%) |
Jul 08, 2019 | 1.460 | 1.550 | 1.450 | 1.510 | 95,692 | +0.06(+4.14%) |
Jul 05, 2019 | 1.420 | 1.460 | 1.420 | 1.450 | 33,600 | +0.03(+2.11%) |
Jul 03, 2019 | 1.470 | 1.480 | 1.400 | 1.420 | 53,600 | -0.03(-2.07%) |
Jul 02, 2019 | 1.440 | 1.500 | 1.430 | 1.450 | 48,114 | +0.00(+0.00%) |
Jul 01, 2019 | 1.500 | 1.520 | 1.440 | 1.450 | 83,324 | -0.05(-3.33%) |
Jun 28, 2019 | 1.450 | 1.530 | 1.420 | 1.500 | 269,700 | +0.05(+3.45%) |
Jun 27, 2019 | 1.440 | 1.450 | 1.410 | 1.450 | 77,152 | +0.02(+1.40%) |
Jun 26, 2019 | 1.410 | 1.443 | 1.400 | 1.430 | 66,475 | +0.03(+2.14%) |
Jun 25, 2019 | 1.440 | 1.490 | 1.380 | 1.400 | 107,001 | -0.03(-2.10%) |
Jun 24, 2019 | 1.480 | 1.520 | 1.430 | 1.430 | 114,017 | -0.07(-4.67%) |
Jun 21, 2019 | 1.480 | 1.530 | 1.480 | 1.500 | 122,300 | +0.00(+0.00%) |
Jun 20, 2019 | 1.440 | 1.549 | 1.440 | 1.500 | 164,361 | +0.06(+4.17%) |
Jun 19, 2019 | 1.460 | 1.460 | 1.420 | 1.440 | 53,066 | -0.02(-1.37%) |
Jun 18, 2019 | 1.430 | 1.460 | 1.420 | 1.460 | 31,379 | +0.04(+2.82%) |
Jun 17, 2019 | 1.470 | 1.520 | 1.390 | 1.420 | 82,495 | -0.03(-2.07%) |
Jun 14, 2019 | 1.480 | 1.530 | 1.440 | 1.450 | 106,800 | -0.03(-2.03%) |
Jun 13, 2019 | 1.410 | 1.500 | 1.410 | 1.480 | 55,560 | +0.05(+3.50%) |
Jun 12, 2019 | 1.450 | 1.480 | 1.410 | 1.430 | 121,201 | -0.03(-2.05%) |
Jun 11, 2019 | 1.430 | 1.490 | 1.410 | 1.460 | 108,496 | +0.03(+2.10%) |
Jun 10, 2019 | 1.460 | 1.490 | 1.420 | 1.430 | 111,593 | -0.03(-2.05%) |
Jun 07, 2019 | 1.450 | 1.500 | 1.440 | 1.460 | 53,600 | +0.03(+2.10%) |
Jun 06, 2019 | 1.490 | 1.490 | 1.400 | 1.430 | 162,332 | -0.04(-2.72%) |
Jun 05, 2019 | 1.520 | 1.540 | 1.430 | 1.470 | 72,341 | -0.05(-3.29%) |
Jun 04, 2019 | 1.510 | 1.620 | 1.500 | 1.520 | 95,397 | +0.04(+2.70%) |
Jun 03, 2019 | 1.540 | 1.570 | 1.430 | 1.480 | 140,698 | -0.06(-3.90%) |
May 31, 2019 | 1.550 | 1.573 | 1.510 | 1.540 | 123,400 | -0.02(-1.28%) |
May 30, 2019 | 1.540 | 1.640 | 1.540 | 1.560 | 114,774 | +0.02(+1.30%) |
May 29, 2019 | 1.610 | 1.670 | 1.510 | 1.540 | 209,295 | -0.07(-4.35%) |
May 28, 2019 | 1.650 | 1.700 | 1.590 | 1.610 | 116,599 | -0.04(-2.42%) |
May 24, 2019 | 1.700 | 1.780 | 1.620 | 1.650 | 66,500 | -0.03(-1.79%) |
May 23, 2019 | 1.780 | 1.800 | 1.660 | 1.680 | 294,133 | -0.11(-6.15%) |
May 22, 2019 | 1.800 | 1.810 | 1.750 | 1.790 | 163,090 | -0.01(-0.56%) |
May 21, 2019 | 1.830 | 1.850 | 1.760 | 1.800 | 185,383 | -0.01(-0.55%) |
May 20, 2019 | 1.840 | 1.920 | 1.770 | 1.810 | 689,314 | -0.03(-1.63%) |
May 17, 2019 | 1.740 | 1.900 | 1.710 | 1.840 | 549,100 | +0.09(+5.14%) |
May 16, 2019 | 1.700 | 1.780 | 1.700 | 1.750 | 370,552 | +0.06(+3.55%) |
May 15, 2019 | 1.680 | 1.700 | 1.650 | 1.690 | 170,898 | +0.00(+0.00%) |
May 14, 2019 | 1.670 | 1.700 | 1.660 | 1.690 | 163,933 | +0.04(+2.42%) |
May 13, 2019 | 1.700 | 1.750 | 1.550 | 1.650 | 353,653 | -0.07(-4.07%) |
May 10, 2019 | 1.640 | 1.720 | 1.600 | 1.720 | 284,800 | +0.18(+11.69%) |
May 09, 2019 | 1.550 | 1.570 | 1.540 | 1.540 | 50,120 | -0.01(-0.65%) |
May 08, 2019 | 1.520 | 1.564 | 1.510 | 1.550 | 46,869 | +0.04(+2.65%) |
May 07, 2019 | 1.530 | 1.530 | 1.500 | 1.510 | 94,315 | -0.03(-1.95%) |
May 06, 2019 | 1.520 | 1.560 | 1.500 | 1.540 | 47,701 | +0.00(+0.00%) |
May 03, 2019 | 1.530 | 1.570 | 1.518 | 1.540 | 86,800 | +0.02(+1.32%) |
May 02, 2019 | 1.540 | 1.569 | 1.520 | 1.520 | 42,309 | -0.02(-1.30%) |