Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.130 | 1.210 | 1.130 | 1.200 | 56,220 | +0.05(+4.35%) |
Jul 30, 2019 | 1.100 | 1.190 | 1.100 | 1.150 | 51,461 | +0.05(+4.55%) |
Jul 29, 2019 | 1.200 | 1.260 | 1.100 | 1.100 | 120,044 | -0.18(-14.06%) |
Jul 26, 2019 | 1.320 | 1.440 | 1.260 | 1.280 | 65,300 | -0.09(-6.57%) |
Jul 25, 2019 | 1.390 | 1.390 | 1.310 | 1.370 | 34,451 | -0.02(-1.44%) |
Jul 24, 2019 | 1.280 | 1.400 | 1.278 | 1.390 | 63,014 | +0.10(+7.75%) |
Jul 23, 2019 | 1.300 | 1.370 | 1.220 | 1.290 | 160,908 | -0.06(-4.44%) |
Jul 22, 2019 | 1.350 | 1.436 | 1.320 | 1.350 | 48,054 | +0.00(+0.00%) |
Jul 19, 2019 | 1.340 | 1.400 | 1.327 | 1.350 | 42,700 | -0.01(-0.74%) |
Jul 18, 2019 | 1.360 | 1.400 | 1.310 | 1.360 | 88,741 | -0.01(-0.73%) |
Jul 17, 2019 | 1.330 | 1.480 | 1.330 | 1.370 | 253,418 | +0.04(+3.01%) |
Jul 16, 2019 | 1.410 | 1.410 | 1.300 | 1.330 | 199,377 | -0.11(-7.64%) |
Jul 15, 2019 | 1.500 | 1.505 | 1.400 | 1.440 | 147,623 | -0.06(-4.00%) |
Jul 12, 2019 | 1.550 | 1.562 | 1.460 | 1.500 | 140,900 | -0.07(-4.46%) |
Jul 11, 2019 | 1.570 | 1.610 | 1.520 | 1.570 | 180,347 | -0.01(-0.63%) |
Jul 10, 2019 | 1.550 | 1.650 | 1.520 | 1.580 | 364,166 | +0.01(+0.64%) |
Jul 09, 2019 | 1.640 | 1.680 | 1.550 | 1.570 | 415,797 | -0.10(-5.99%) |
Jul 08, 2019 | 1.880 | 2.040 | 1.600 | 1.670 | 1,663,355 | +0.13(+8.44%) |
Jul 05, 2019 | 1.650 | 1.650 | 1.450 | 1.540 | 305,400 | -0.12(-7.23%) |
Jul 03, 2019 | 1.950 | 2.020 | 1.570 | 1.660 | 1,602,500 | -0.08(-4.60%) |
Jul 02, 2019 | 1.870 | 1.870 | 1.700 | 1.740 | 319,034 | -0.16(-8.42%) |
Jul 01, 2019 | 1.940 | 1.940 | 1.710 | 1.900 | 249,837 | -0.04(-2.06%) |
Jun 28, 2019 | 2.030 | 2.030 | 1.760 | 1.940 | 279,200 | -0.11(-5.37%) |
Jun 27, 2019 | 2.350 | 2.420 | 1.820 | 2.050 | 1,723,642 | -2.66(-56.48%) |
Jun 26, 2019 | 1.910 | 5.450 | 1.900 | 4.710 | 16,098,116 | +2.89(+158.79%) |
Jun 25, 2019 | 1.890 | 1.890 | 1.760 | 1.820 | 9,537 | -0.02(-1.09%) |
Jun 24, 2019 | 1.960 | 2.000 | 1.780 | 1.840 | 12,767 | -0.12(-6.16%) |
Jun 21, 2019 | 1.780 | 1.970 | 1.780 | 1.961 | 3,200 | +0.01(+0.56%) |
Jun 20, 2019 | 1.923 | 1.990 | 1.780 | 1.950 | 6,962 | +0.15(+8.33%) |
Jun 19, 2019 | 1.830 | 1.950 | 1.770 | 1.800 | 17,361 | -0.06(-3.15%) |
Jun 18, 2019 | 1.700 | 2.100 | 1.660 | 1.859 | 81,130 | +0.16(+9.34%) |
Jun 17, 2019 | 1.610 | 1.700 | 1.510 | 1.700 | 28,260 | +0.17(+11.08%) |
Jun 14, 2019 | 1.510 | 1.600 | 1.510 | 1.530 | 12,000 | -0.05(-3.15%) |
Jun 13, 2019 | 1.650 | 1.650 | 1.510 | 1.580 | 13,395 | +0.04(+2.60%) |
Jun 12, 2019 | 1.680 | 1.680 | 1.510 | 1.540 | 9,276 | -0.08(-4.94%) |
Jun 11, 2019 | 1.565 | 1.695 | 1.565 | 1.620 | 6,286 | +0.10(+6.58%) |
Jun 10, 2019 | 1.640 | 1.680 | 1.520 | 1.520 | 13,932 | -0.12(-7.31%) |
Jun 07, 2019 | 1.620 | 1.649 | 1.500 | 1.640 | 14,800 | -0.02(-1.21%) |
Jun 06, 2019 | 1.690 | 1.740 | 1.600 | 1.660 | 14,008 | -0.04(-2.35%) |
Jun 05, 2019 | 2.000 | 2.000 | 1.610 | 1.700 | 38,942 | -0.22(-11.46%) |
Jun 04, 2019 | 1.960 | 2.040 | 1.840 | 1.920 | 23,639 | +0.04(+2.13%) |
Jun 03, 2019 | 1.930 | 1.970 | 1.840 | 1.880 | 6,637 | -0.01(-0.41%) |
May 31, 2019 | 1.950 | 2.100 | 1.850 | 1.888 | 16,600 | -0.09(-4.66%) |
May 30, 2019 | 1.970 | 2.080 | 1.880 | 1.980 | 11,896 | +0.09(+5.04%) |
May 29, 2019 | 1.950 | 2.020 | 1.861 | 1.885 | 7,528 | -0.08(-4.31%) |
May 28, 2019 | 2.060 | 2.120 | 1.950 | 1.970 | 5,847 | -0.17(-7.94%) |
May 24, 2019 | 1.940 | 2.150 | 1.811 | 2.140 | 35,000 | +0.19(+9.74%) |
May 23, 2019 | 2.010 | 2.040 | 1.860 | 1.950 | 14,687 | -0.06(-2.99%) |
May 22, 2019 | 2.279 | 2.369 | 1.830 | 2.010 | 56,387 | -0.19(-8.64%) |
May 21, 2019 | 2.390 | 2.470 | 2.200 | 2.200 | 31,608 | -0.12(-5.17%) |
May 20, 2019 | 2.460 | 2.667 | 2.320 | 2.320 | 29,009 | -0.18(-7.20%) |
May 17, 2019 | 2.720 | 2.790 | 2.500 | 2.500 | 25,600 | -0.14(-5.30%) |
May 16, 2019 | 2.560 | 2.840 | 2.530 | 2.640 | 60,869 | -0.11(-4.00%) |
May 15, 2019 | 2.590 | 2.960 | 2.430 | 2.750 | 131,101 | +0.20(+7.84%) |
May 14, 2019 | 2.630 | 2.890 | 2.520 | 2.550 | 41,030 | -0.15(-5.56%) |
May 13, 2019 | 2.560 | 2.930 | 2.520 | 2.700 | 128,470 | +0.07(+2.60%) |
May 10, 2019 | 2.467 | 2.740 | 2.447 | 2.632 | 99,300 | +0.02(+0.83%) |
May 09, 2019 | 2.730 | 2.920 | 2.440 | 2.610 | 48,335 | -0.24(-8.31%) |
May 08, 2019 | 2.353 | 3.300 | 2.310 | 2.846 | 396,343 | +0.45(+18.60%) |
May 07, 2019 | 2.400 | 2.480 | 2.295 | 2.400 | 13,588 | -0.01(-0.41%) |
May 06, 2019 | 2.380 | 2.800 | 2.380 | 2.410 | 95,979 | -0.08(-3.21%) |
May 03, 2019 | 2.380 | 2.560 | 2.340 | 2.490 | 24,700 | +0.09(+3.75%) |
May 02, 2019 | 2.260 | 2.580 | 2.200 | 2.400 | 14,649 | +0.11(+4.80%) |