Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.400 | 5.430 | 5.320 | 5.350 | 7,197 | -0.04(-0.81%) |
Jul 30, 2019 | 5.380 | 5.450 | 5.330 | 5.394 | 12,465 | +0.08(+1.57%) |
Jul 29, 2019 | 5.420 | 5.460 | 5.310 | 5.310 | 4,483 | -0.16(-2.93%) |
Jul 26, 2019 | 5.380 | 5.490 | 5.380 | 5.470 | 5,700 | +0.16(+3.01%) |
Jul 25, 2019 | 5.208 | 5.410 | 5.208 | 5.310 | 2,821 | -0.10(-1.85%) |
Jul 24, 2019 | 5.470 | 5.500 | 5.410 | 5.410 | 534 | -0.10(-1.81%) |
Jul 23, 2019 | 5.270 | 5.510 | 5.200 | 5.510 | 11,037 | +0.23(+4.45%) |
Jul 22, 2019 | 5.310 | 5.473 | 5.220 | 5.275 | 7,031 | -0.03(-0.66%) |
Jul 19, 2019 | 5.430 | 5.430 | 5.310 | 5.310 | 3,000 | -0.22(-3.98%) |
Jul 18, 2019 | 5.520 | 5.599 | 5.410 | 5.530 | 4,491 | +0.06(+1.10%) |
Jul 17, 2019 | 5.600 | 5.600 | 5.470 | 5.470 | 7,542 | +0.00(+0.00%) |
Jul 16, 2019 | 5.770 | 5.770 | 5.459 | 5.470 | 6,550 | -0.32(-5.53%) |
Jul 15, 2019 | 5.790 | 5.790 | 5.616 | 5.790 | 3,882 | +0.05(+0.87%) |
Jul 12, 2019 | 5.790 | 5.890 | 5.740 | 5.740 | 9,400 | +0.02(+0.38%) |
Jul 11, 2019 | 5.814 | 5.831 | 5.713 | 5.718 | 11,415 | -0.17(-2.92%) |
Jul 10, 2019 | 5.972 | 5.972 | 5.710 | 5.890 | 2,484 | +0.18(+3.15%) |
Jul 09, 2019 | 5.960 | 5.960 | 5.440 | 5.710 | 12,631 | -0.35(-5.78%) |
Jul 08, 2019 | 6.210 | 6.210 | 5.800 | 6.060 | 10,156 | -0.15(-2.42%) |
Jul 05, 2019 | 6.100 | 6.300 | 6.100 | 6.210 | 6,200 | +0.09(+1.47%) |
Jul 03, 2019 | 6.470 | 6.470 | 6.100 | 6.120 | 6,600 | -0.34(-5.23%) |
Jul 02, 2019 | 6.710 | 6.751 | 6.350 | 6.458 | 12,478 | -0.25(-3.76%) |
Jul 01, 2019 | 6.940 | 6.990 | 6.710 | 6.710 | 10,681 | -0.20(-2.89%) |
Jun 28, 2019 | 7.090 | 7.150 | 6.910 | 6.910 | 10,800 | -0.14(-1.99%) |
Jun 27, 2019 | 7.050 | 7.130 | 7.050 | 7.050 | 1,837 | +0.01(+0.14%) |
Jun 26, 2019 | 7.100 | 7.344 | 7.010 | 7.040 | 8,940 | -0.06(-0.85%) |
Jun 25, 2019 | 7.200 | 7.350 | 7.045 | 7.100 | 16,029 | +0.00(+0.00%) |
Jun 24, 2019 | 6.860 | 7.100 | 6.860 | 7.100 | 12,804 | +0.17(+2.45%) |
Jun 21, 2019 | 6.920 | 7.359 | 6.810 | 6.930 | 45,600 | -0.07(-1.00%) |
Jun 20, 2019 | 6.930 | 7.535 | 6.850 | 7.000 | 35,011 | -0.01(-0.14%) |
Jun 19, 2019 | 7.210 | 7.210 | 6.910 | 7.010 | 18,120 | -0.08(-1.13%) |
Jun 18, 2019 | 7.140 | 7.400 | 7.000 | 7.090 | 11,024 | -0.06(-0.84%) |
Jun 17, 2019 | 6.860 | 7.428 | 6.850 | 7.150 | 13,386 | +0.30(+4.38%) |
Jun 14, 2019 | 6.960 | 7.442 | 6.850 | 6.850 | 7,300 | -0.24(-3.39%) |
Jun 13, 2019 | 6.884 | 7.210 | 6.457 | 7.090 | 26,897 | +0.26(+3.81%) |
Jun 12, 2019 | 6.810 | 7.100 | 6.370 | 6.830 | 31,955 | -0.08(-1.16%) |
Jun 11, 2019 | 6.650 | 7.466 | 6.510 | 6.910 | 56,919 | +0.27(+4.06%) |
Jun 10, 2019 | 6.370 | 6.880 | 6.353 | 6.640 | 15,087 | +0.33(+5.23%) |
Jun 07, 2019 | 5.790 | 6.950 | 5.700 | 6.310 | 61,800 | +0.45(+7.68%) |
Jun 06, 2019 | 5.670 | 6.000 | 5.275 | 5.860 | 34,624 | +0.11(+1.91%) |
Jun 05, 2019 | 5.700 | 6.190 | 5.406 | 5.750 | 18,342 | +5.17(+891.38%) |
Jun 04, 2019 | 0.5800 | 0.6200 | 0.5800 | 0.5800 | 109,584 | -0.02(-3.33%) |
Jun 03, 2019 | 0.6000 | 0.6099 | 0.5300 | 0.6000 | 123,011 | -0.00(-0.18%) |
May 31, 2019 | 0.6300 | 0.6329 | 0.6000 | 0.6011 | 67,400 | -0.03(-4.84%) |
May 30, 2019 | 0.6400 | 0.6400 | 0.6210 | 0.6317 | 25,716 | +0.00(+0.27%) |
May 29, 2019 | 0.6500 | 0.6600 | 0.6300 | 0.6300 | 16,181 | -0.01(-1.58%) |
May 28, 2019 | 0.6403 | 0.6594 | 0.6400 | 0.6401 | 6,070 | +0.00(+0.00%) |
May 24, 2019 | 0.7000 | 0.7000 | 0.6400 | 0.6401 | 31,000 | -0.01(-1.83%) |
May 23, 2019 | 0.6700 | 0.6886 | 0.6500 | 0.6520 | 27,214 | -0.01(-2.10%) |
May 22, 2019 | 0.7245 | 0.7245 | 0.6660 | 0.6660 | 119,540 | -0.04(-6.20%) |
May 21, 2019 | 0.6800 | 0.7199 | 0.6800 | 0.7100 | 115,129 | +0.04(+5.92%) |
May 20, 2019 | 0.6500 | 0.6794 | 0.6200 | 0.6703 | 157,939 | +0.03(+3.95%) |
May 17, 2019 | 0.6700 | 0.6834 | 0.6300 | 0.6448 | 42,600 | -0.01(-0.80%) |
May 16, 2019 | 0.7400 | 0.7400 | 0.6100 | 0.6500 | 201,753 | -0.10(-13.33%) |
May 15, 2019 | 0.6900 | 0.7500 | 0.6900 | 0.7500 | 65,857 | +0.04(+5.63%) |
May 14, 2019 | 0.6700 | 0.7100 | 0.6700 | 0.7100 | 223,227 | +0.01(+1.43%) |
May 13, 2019 | 0.6500 | 0.7100 | 0.6205 | 0.7000 | 110,238 | +0.05(+7.69%) |
May 10, 2019 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 29,300 | -0.03(-4.41%) |
May 09, 2019 | 0.7000 | 0.7200 | 0.6500 | 0.6800 | 226,404 | -0.01(-1.92%) |
May 08, 2019 | 0.5800 | 0.7000 | 0.5800 | 0.6933 | 167,364 | +0.10(+17.51%) |
May 07, 2019 | 0.5800 | 0.6000 | 0.5600 | 0.5900 | 94,637 | +0.04(+6.48%) |
May 06, 2019 | 0.6378 | 0.6378 | 0.5530 | 0.5541 | 83,597 | -0.05(-9.01%) |
May 03, 2019 | 0.6700 | 0.7000 | 0.5903 | 0.6090 | 210,500 | -0.05(-7.73%) |
May 02, 2019 | 0.6911 | 0.6986 | 0.6598 | 0.6600 | 52,696 | +0.00(+0.27%) |