Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.474 | 1.566 | 1.474 | 1.566 | 4,995 | +0.05(+3.55%) |
Jul 30, 2019 | 1.561 | 1.561 | 1.473 | 1.512 | 17,666 | -0.05(-3.12%) |
Jul 29, 2019 | 1.590 | 1.598 | 1.561 | 1.561 | 4,478 | -0.03(-1.72%) |
Jul 26, 2019 | 1.612 | 1.612 | 1.554 | 1.588 | 13,310 | -0.02(-1.04%) |
Jul 25, 2019 | 1.583 | 1.605 | 1.561 | 1.605 | 8,775 | +0.00(+0.00%) |
Jul 24, 2019 | 1.627 | 1.627 | 1.579 | 1.605 | 14,053 | +0.01(+0.59%) |
Jul 23, 2019 | 1.612 | 1.612 | 1.583 | 1.596 | 1,570 | -0.02(-1.04%) |
Jul 22, 2019 | 1.657 | 1.664 | 1.605 | 1.612 | 8,969 | -0.01(-0.46%) |
Jul 19, 2019 | 1.583 | 1.620 | 1.583 | 1.620 | 679 | +0.00(+0.00%) |
Jul 18, 2019 | 1.605 | 1.656 | 1.561 | 1.620 | 4,983 | +0.01(+0.77%) |
Jul 17, 2019 | 1.590 | 1.649 | 1.590 | 1.607 | 17,155 | -0.02(-1.22%) |
Jul 16, 2019 | 1.693 | 1.701 | 1.627 | 1.627 | 34,455 | -0.12(-6.86%) |
Jul 15, 2019 | 1.782 | 1.811 | 1.709 | 1.747 | 6,886 | -0.06(-3.55%) |
Jul 12, 2019 | 1.841 | 1.848 | 1.804 | 1.811 | 14,125 | -0.04(-2.39%) |
Jul 11, 2019 | 1.841 | 1.881 | 1.841 | 1.856 | 5,495 | -0.01(-0.38%) |
Jul 10, 2019 | 1.877 | 1.925 | 1.855 | 1.863 | 10,450 | -0.09(-4.53%) |
Jul 09, 2019 | 1.907 | 1.971 | 1.907 | 1.951 | 2,876 | +0.04(+1.92%) |
Jul 08, 2019 | 1.931 | 1.931 | 1.914 | 1.914 | 2,120 | -0.09(-4.41%) |
Jul 05, 2019 | 1.907 | 2.032 | 1.907 | 2.003 | 16,298 | +0.08(+4.21%) |
Jul 03, 2019 | 1.988 | 2.043 | 1.922 | 1.922 | 23,497 | -0.08(-3.81%) |
Jul 02, 2019 | 1.988 | 1.998 | 1.985 | 1.998 | 8,953 | +0.01(+0.50%) |
Jul 01, 2019 | 2.135 | 2.135 | 1.988 | 1.988 | 2,796 | -0.08(-3.85%) |
Jun 28, 2019 | 1.995 | 2.067 | 1.995 | 2.067 | 1,494 | -0.03(-1.65%) |
Jun 27, 2019 | 2.011 | 2.102 | 2.011 | 2.102 | 4,742 | +0.04(+1.97%) |
Jun 26, 2019 | 2.062 | 2.062 | 2.062 | 2.062 | 239 | +0.08(+4.09%) |
Jun 25, 2019 | 2.017 | 2.027 | 1.966 | 1.981 | 2,170 | -0.08(-3.72%) |
Jun 24, 2019 | 2.062 | 2.062 | 2.047 | 2.057 | 3,161 | -0.05(-2.24%) |
Jun 21, 2019 | 2.104 | 2.104 | 2.104 | 100 | +0.00(+0.00%) | |
Jun 20, 2019 | 2.069 | 2.104 | 1.981 | 2.104 | 6,016 | +0.08(+3.93%) |
Jun 19, 2019 | 2.017 | 2.025 | 2.017 | 2.025 | 1,077 | +0.00(+0.05%) |
Jun 18, 2019 | 2.047 | 2.047 | 2.024 | 2.024 | 309 | +0.05(+2.56%) |
Jun 17, 2019 | 1.995 | 2.039 | 1.973 | 1.973 | 11,080 | -0.05(-2.55%) |
Jun 14, 2019 | 1.973 | 2.076 | 1.973 | 2.025 | 1,901 | +0.05(+2.61%) |
Jun 13, 2019 | 1.973 | 2.128 | 1.973 | 1.973 | 3,707 | +0.01(+0.37%) |
Jun 12, 2019 | 2.025 | 2.073 | 1.966 | 1.966 | 10,397 | -0.04(-1.84%) |
Jun 11, 2019 | 2.084 | 2.106 | 2.003 | 2.003 | 3,364 | +0.01(+0.37%) |
Jun 10, 2019 | 2.098 | 2.098 | 1.966 | 1.995 | 14,714 | -0.14(-6.55%) |
Jun 07, 2019 | 2.113 | 2.179 | 2.113 | 2.135 | 2,716 | +0.07(+3.20%) |
Jun 06, 2019 | 2.069 | 2.069 | 2.069 | 40 | +0.00(+0.00%) | |
Jun 05, 2019 | 2.091 | 2.091 | 2.062 | 2.069 | 9,970 | -0.01(-0.71%) |
Jun 04, 2019 | 2.098 | 2.098 | 2.084 | 2.084 | 2,303 | -0.06(-2.75%) |
Jun 03, 2019 | 2.091 | 2.187 | 2.084 | 2.143 | 3,153 | +0.08(+3.93%) |
May 31, 2019 | 2.113 | 2.113 | 2.062 | 2.062 | 1,358 | -0.04(-2.06%) |
May 30, 2019 | 2.098 | 2.150 | 2.098 | 2.105 | 1,017 | +0.05(+2.47%) |
May 29, 2019 | 2.069 | 2.091 | 2.017 | 2.054 | 9,162 | +0.01(+0.36%) |
May 28, 2019 | 2.120 | 2.120 | 2.034 | 2.047 | 31,718 | -0.01(-0.71%) |
May 24, 2019 | 2.135 | 2.135 | 2.062 | 2.062 | 1,494 | -0.10(-4.44%) |
May 23, 2019 | 2.062 | 2.172 | 2.032 | 2.157 | 3,578 | +0.04(+2.09%) |
May 22, 2019 | 2.025 | 2.150 | 2.010 | 2.113 | 18,122 | +0.06(+2.87%) |
May 21, 2019 | 2.069 | 2.092 | 1.988 | 2.054 | 17,868 | -0.04(-1.97%) |
May 20, 2019 | 2.017 | 2.120 | 1.951 | 2.096 | 37,888 | +0.03(+1.27%) |
May 17, 2019 | 2.084 | 2.165 | 1.951 | 2.069 | 34,091 | -0.06(-2.64%) |
May 16, 2019 | 2.115 | 2.194 | 2.084 | 2.125 | 4,187 | +0.05(+2.36%) |
May 15, 2019 | 2.062 | 2.076 | 2.062 | 2.076 | 2,940 | -0.09(-4.03%) |
May 14, 2019 | 2.098 | 2.163 | 2.025 | 2.163 | 18,321 | +0.04(+1.68%) |
May 13, 2019 | 2.113 | 2.179 | 2.032 | 2.128 | 6,141 | -0.01(-0.69%) |
May 10, 2019 | 2.143 | 2.304 | 2.098 | 2.143 | 5,568 | -0.21(-9.06%) |
May 09, 2019 | 2.098 | 2.356 | 2.098 | 2.356 | 13,802 | +0.22(+10.39%) |
May 08, 2019 | 2.201 | 2.246 | 2.134 | 2.134 | 17,716 | -0.07(-3.07%) |
May 07, 2019 | 2.201 | 2.246 | 2.201 | 2.202 | 4,025 | +0.00(+0.02%) |
May 06, 2019 | 2.238 | 2.238 | 2.201 | 2.201 | 1,862 | -0.02(-0.83%) |
May 03, 2019 | 2.245 | 2.246 | 2.201 | 2.220 | 8,149 | +0.02(+0.84%) |
May 02, 2019 | 2.216 | 2.228 | 2.201 | 2.201 | 16,266 | -0.00(-0.17%) |