Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.910 | 4.450 | 3.910 | 4.320 | 1,039,974 | +0.47(+12.21%) |
Jul 30, 2019 | 4.280 | 4.280 | 3.850 | 3.850 | 1,207,130 | -0.54(-12.30%) |
Jul 29, 2019 | 5.300 | 5.340 | 4.010 | 4.390 | 2,964,279 | -0.95(-17.79%) |
Jul 26, 2019 | 4.690 | 5.440 | 4.590 | 5.340 | 4,265,100 | +0.77(+16.85%) |
Jul 25, 2019 | 4.100 | 5.090 | 3.950 | 4.570 | 3,107,347 | +0.57(+14.25%) |
Jul 24, 2019 | 3.700 | 4.100 | 3.550 | 4.000 | 986,189 | +0.36(+9.89%) |
Jul 23, 2019 | 3.900 | 4.250 | 3.310 | 3.640 | 2,329,503 | -0.10(-2.67%) |
Jul 22, 2019 | 3.110 | 3.780 | 3.090 | 3.740 | 1,161,848 | +0.71(+23.43%) |
Jul 19, 2019 | 2.830 | 3.080 | 2.750 | 3.030 | 588,000 | +0.17(+5.94%) |
Jul 18, 2019 | 2.940 | 3.200 | 2.680 | 2.860 | 908,178 | -0.25(-8.04%) |
Jul 17, 2019 | 2.650 | 3.450 | 2.650 | 3.110 | 1,683,226 | +0.54(+21.01%) |
Jul 16, 2019 | 2.420 | 2.900 | 2.410 | 2.570 | 1,107,155 | +0.20(+8.44%) |
Jul 15, 2019 | 2.080 | 2.430 | 2.000 | 2.370 | 501,212 | +0.37(+18.50%) |
Jul 12, 2019 | 1.950 | 2.120 | 1.850 | 2.000 | 471,600 | +0.08(+4.17%) |
Jul 11, 2019 | 1.760 | 1.920 | 1.720 | 1.920 | 367,226 | +0.20(+11.63%) |
Jul 10, 2019 | 1.830 | 1.830 | 1.720 | 1.720 | 150,158 | -0.11(-6.01%) |
Jul 09, 2019 | 1.830 | 1.890 | 1.770 | 1.830 | 89,700 | +0.00(+0.00%) |
Jul 08, 2019 | 1.900 | 1.900 | 1.750 | 1.830 | 108,851 | -0.07(-3.68%) |
Jul 05, 2019 | 1.800 | 1.940 | 1.750 | 1.900 | 170,400 | +0.10(+5.56%) |
Jul 03, 2019 | 1.620 | 1.810 | 1.410 | 1.800 | 419,600 | +0.15(+9.09%) |
Jul 02, 2019 | 1.900 | 1.930 | 1.650 | 1.650 | 255,155 | -0.21(-11.29%) |
Jul 01, 2019 | 1.890 | 1.960 | 1.850 | 1.860 | 278,754 | -0.01(-0.53%) |
Jun 28, 2019 | 1.870 | 1.940 | 1.820 | 1.870 | 206,300 | -0.02(-1.06%) |
Jun 27, 2019 | 1.990 | 2.000 | 1.840 | 1.890 | 193,317 | -0.11(-5.50%) |
Jun 26, 2019 | 2.000 | 2.030 | 1.800 | 2.000 | 543,133 | +0.09(+4.71%) |
Jun 25, 2019 | 2.030 | 2.300 | 1.780 | 1.910 | 856,411 | -0.04(-2.05%) |
Jun 24, 2019 | 1.640 | 2.060 | 1.630 | 1.950 | 757,822 | +0.36(+22.64%) |
Jun 21, 2019 | 1.600 | 1.610 | 1.510 | 1.590 | 200,900 | +0.04(+2.58%) |
Jun 20, 2019 | 1.500 | 1.560 | 1.490 | 1.550 | 210,729 | +0.06(+4.03%) |
Jun 19, 2019 | 1.450 | 1.500 | 1.400 | 1.490 | 200,169 | +0.09(+6.43%) |
Jun 18, 2019 | 1.490 | 1.740 | 1.300 | 1.400 | 769,923 | -0.04(-2.78%) |
Jun 17, 2019 | 1.320 | 1.440 | 1.270 | 1.440 | 471,626 | +0.18(+14.29%) |
Jun 14, 2019 | 1.290 | 1.290 | 1.230 | 1.260 | 210,400 | -0.01(-0.79%) |
Jun 13, 2019 | 1.220 | 1.310 | 1.190 | 1.270 | 315,336 | +0.09(+7.63%) |
Jun 12, 2019 | 1.240 | 1.280 | 1.140 | 1.180 | 345,232 | -0.01(-0.84%) |
Jun 11, 2019 | 1.120 | 1.400 | 1.100 | 1.190 | 1,038,448 | +0.09(+8.18%) |
Jun 10, 2019 | 0.9900 | 1.100 | 0.9800 | 1.100 | 377,174 | +0.13(+13.88%) |
Jun 07, 2019 | 0.9900 | 0.9900 | 0.9401 | 0.9659 | 113,200 | +0.02(+1.67%) |
Jun 06, 2019 | 0.9500 | 0.9700 | 0.9251 | 0.9500 | 95,399 | +0.01(+1.06%) |
Jun 05, 2019 | 0.9700 | 0.9800 | 0.9300 | 0.9400 | 116,601 | -0.02(-2.08%) |
Jun 04, 2019 | 0.9800 | 0.9800 | 0.9200 | 0.9600 | 159,663 | +0.02(+2.13%) |
Jun 03, 2019 | 0.9900 | 0.9900 | 0.9000 | 0.9400 | 172,776 | +0.02(+1.93%) |
May 31, 2019 | 0.9400 | 0.9800 | 0.8420 | 0.9222 | 181,400 | -0.06(-5.90%) |
May 30, 2019 | 1.020 | 1.040 | 0.9200 | 0.9800 | 439,513 | +0.00(+0.00%) |
May 29, 2019 | 0.9200 | 0.9900 | 0.8300 | 0.9800 | 231,687 | +0.06(+6.52%) |
May 28, 2019 | 1.080 | 1.120 | 0.8600 | 0.9200 | 1,578,044 | +0.06(+7.50%) |
May 24, 2019 | 0.9195 | 0.9300 | 0.8210 | 0.8558 | 96,000 | -0.07(-7.54%) |
May 23, 2019 | 0.9800 | 0.9800 | 0.8700 | 0.9256 | 37,578 | -0.03(-3.57%) |
May 22, 2019 | 0.9800 | 0.9800 | 0.9100 | 0.9599 | 146,252 | +0.04(+4.00%) |
May 21, 2019 | 0.8750 | 0.9301 | 0.8501 | 0.9230 | 189,074 | +0.06(+7.33%) |
May 20, 2019 | 0.8600 | 0.8900 | 0.8500 | 0.8600 | 206,017 | +0.01(+1.24%) |
May 17, 2019 | 0.7900 | 0.8699 | 0.7900 | 0.8495 | 302,000 | +0.06(+7.19%) |
May 16, 2019 | 0.7699 | 0.8000 | 0.7500 | 0.7925 | 32,637 | +0.01(+1.60%) |
May 15, 2019 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 120,120 | -0.01(-1.76%) |
May 14, 2019 | 0.7610 | 0.8000 | 0.7610 | 0.7940 | 74,381 | +0.01(+1.79%) |
May 13, 2019 | 0.7841 | 0.7990 | 0.7500 | 0.7800 | 155,230 | -0.02(-2.32%) |
May 10, 2019 | 0.7950 | 0.8000 | 0.7639 | 0.7985 | 61,700 | +0.01(+1.08%) |
May 09, 2019 | 0.8100 | 0.8100 | 0.7700 | 0.7900 | 93,059 | -0.01(-1.24%) |
May 08, 2019 | 0.8000 | 0.8198 | 0.7805 | 0.7999 | 227,812 | +0.02(+2.54%) |
May 07, 2019 | 0.7090 | 0.8000 | 0.7090 | 0.7801 | 237,909 | +0.08(+11.44%) |
May 06, 2019 | 0.7000 | 0.7400 | 0.6900 | 0.7000 | 160,722 | +0.00(+0.57%) |
May 03, 2019 | 0.7000 | 0.7000 | 0.6960 | 0.6960 | 44,100 | +0.01(+0.87%) |
May 02, 2019 | 0.6700 | 0.7000 | 0.6500 | 0.6900 | 14,989 | +0.03(+4.55%) |