Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.310 | 1.378 | 1.300 | 1.320 | 13,508 | +0.01(+0.76%) |
Jul 30, 2019 | 1.410 | 1.410 | 1.310 | 1.310 | 8,938 | -0.09(-6.43%) |
Jul 29, 2019 | 1.430 | 1.450 | 1.360 | 1.400 | 8,630 | -0.04(-2.59%) |
Jul 26, 2019 | 1.380 | 1.450 | 1.380 | 1.437 | 28,800 | +0.04(+2.66%) |
Jul 25, 2019 | 1.340 | 1.400 | 1.340 | 1.400 | 3,690 | +0.03(+1.88%) |
Jul 24, 2019 | 1.330 | 1.400 | 1.320 | 1.374 | 24,141 | +0.03(+2.54%) |
Jul 23, 2019 | 1.280 | 1.340 | 1.280 | 1.340 | 3,730 | +0.08(+6.35%) |
Jul 22, 2019 | 1.280 | 1.340 | 1.250 | 1.260 | 32,675 | -0.05(-3.82%) |
Jul 19, 2019 | 1.266 | 1.310 | 1.266 | 1.310 | 7,000 | +0.00(+0.00%) |
Jul 18, 2019 | 1.320 | 1.330 | 1.298 | 1.310 | 6,904 | +0.02(+1.17%) |
Jul 17, 2019 | 1.320 | 1.383 | 1.295 | 1.295 | 9,634 | -0.05(-3.78%) |
Jul 16, 2019 | 1.360 | 1.400 | 1.310 | 1.346 | 8,859 | -0.00(-0.33%) |
Jul 15, 2019 | 1.350 | 1.420 | 1.350 | 1.350 | 36,445 | +0.01(+0.75%) |
Jul 12, 2019 | 1.350 | 1.380 | 1.340 | 1.340 | 6,300 | -0.01(-0.74%) |
Jul 11, 2019 | 1.350 | 1.400 | 1.340 | 1.350 | 22,806 | +0.00(+0.00%) |
Jul 10, 2019 | 1.360 | 1.410 | 1.260 | 1.350 | 52,576 | -0.10(-6.90%) |
Jul 09, 2019 | 1.320 | 1.470 | 1.260 | 1.450 | 87,580 | +0.15(+11.54%) |
Jul 08, 2019 | 1.320 | 1.500 | 1.290 | 1.300 | 91,168 | +0.01(+0.78%) |
Jul 05, 2019 | 1.290 | 1.340 | 1.276 | 1.290 | 35,300 | +0.04(+3.20%) |
Jul 03, 2019 | 1.440 | 1.440 | 1.250 | 1.250 | 17,200 | -0.17(-11.97%) |
Jul 02, 2019 | 1.306 | 1.500 | 1.245 | 1.420 | 127,751 | +0.11(+8.40%) |
Jul 01, 2019 | 1.300 | 1.360 | 1.264 | 1.310 | 27,597 | +0.04(+3.52%) |
Jun 28, 2019 | 1.300 | 1.550 | 1.132 | 1.265 | 341,000 | -0.04(-3.40%) |
Jun 27, 2019 | 1.360 | 1.423 | 1.310 | 1.310 | 3,885 | -0.07(-5.07%) |
Jun 26, 2019 | 1.420 | 1.450 | 1.360 | 1.380 | 20,753 | -0.07(-4.75%) |
Jun 25, 2019 | 1.462 | 1.510 | 1.360 | 1.449 | 23,287 | -0.03(-2.11%) |
Jun 24, 2019 | 1.500 | 1.500 | 1.450 | 1.480 | 27,848 | +0.00(+0.00%) |
Jun 21, 2019 | 1.500 | 1.500 | 1.463 | 1.480 | 24,000 | +0.02(+1.37%) |
Jun 20, 2019 | 1.460 | 1.500 | 1.460 | 1.460 | 29,765 | +0.02(+1.59%) |
Jun 19, 2019 | 1.430 | 1.461 | 1.380 | 1.437 | 7,721 | +0.01(+0.50%) |
Jun 18, 2019 | 1.400 | 1.580 | 1.340 | 1.430 | 99,410 | +0.02(+1.78%) |
Jun 17, 2019 | 1.340 | 1.405 | 1.147 | 1.405 | 117,863 | +0.17(+13.31%) |
Jun 14, 2019 | 1.290 | 1.304 | 1.230 | 1.240 | 23,300 | -0.02(-1.59%) |
Jun 13, 2019 | 1.610 | 1.610 | 1.260 | 1.260 | 53,409 | -0.16(-11.27%) |
Jun 12, 2019 | 1.450 | 1.500 | 1.140 | 1.420 | 112,735 | -0.02(-1.39%) |
Jun 11, 2019 | 1.510 | 1.510 | 1.400 | 1.440 | 54,855 | -0.08(-5.26%) |
Jun 10, 2019 | 1.510 | 1.520 | 1.500 | 1.520 | 39,119 | -0.01(-0.65%) |
Jun 07, 2019 | 1.536 | 1.536 | 1.500 | 1.530 | 4,200 | +0.03(+2.00%) |
Jun 06, 2019 | 1.510 | 1.710 | 1.500 | 1.500 | 15,662 | -0.02(-1.32%) |
Jun 05, 2019 | 1.500 | 1.545 | 1.500 | 1.520 | 6,124 | +0.01(+0.33%) |
Jun 04, 2019 | 1.530 | 1.530 | 1.500 | 1.515 | 9,075 | -0.02(-0.98%) |
Jun 03, 2019 | 1.500 | 1.530 | 1.500 | 1.530 | 3,856 | +0.01(+0.66%) |
May 31, 2019 | 1.500 | 1.540 | 1.500 | 1.520 | 77,400 | +0.02(+1.33%) |
May 30, 2019 | 1.500 | 1.595 | 1.500 | 1.500 | 44,889 | -0.02(-1.32%) |
May 29, 2019 | 1.550 | 1.550 | 1.500 | 1.520 | 88,272 | -0.03(-1.94%) |
May 28, 2019 | 1.630 | 1.630 | 1.530 | 1.550 | 31,614 | -0.04(-2.52%) |
May 24, 2019 | 1.630 | 1.690 | 1.590 | 1.590 | 29,800 | -0.03(-1.85%) |
May 23, 2019 | 1.630 | 1.710 | 1.570 | 1.620 | 138,685 | -0.02(-1.22%) |
May 22, 2019 | 1.730 | 1.730 | 1.620 | 1.640 | 4,924 | -0.06(-3.53%) |
May 21, 2019 | 1.700 | 1.722 | 1.640 | 1.700 | 9,813 | -0.01(-0.58%) |
May 20, 2019 | 1.690 | 1.730 | 1.613 | 1.710 | 10,547 | +0.10(+6.21%) |
May 17, 2019 | 1.690 | 1.720 | 1.610 | 1.610 | 4,000 | -0.12(-6.94%) |
May 16, 2019 | 1.730 | 1.730 | 1.600 | 1.730 | 10,396 | +0.13(+8.12%) |
May 15, 2019 | 1.680 | 1.680 | 1.550 | 1.600 | 37,073 | -0.08(-4.76%) |
May 14, 2019 | 1.700 | 1.720 | 1.650 | 1.680 | 38,516 | -0.05(-2.89%) |
May 13, 2019 | 1.770 | 1.770 | 1.692 | 1.730 | 16,810 | -0.04(-2.26%) |
May 10, 2019 | 1.770 | 1.800 | 1.720 | 1.770 | 10,700 | +0.00(+0.00%) |
May 09, 2019 | 1.770 | 1.770 | 1.750 | 1.770 | 7,526 | +0.00(+0.00%) |
May 08, 2019 | 1.800 | 1.800 | 1.760 | 1.770 | 28,797 | -0.04(-2.21%) |
May 07, 2019 | 1.820 | 1.830 | 1.770 | 1.810 | 20,076 | +0.05(+2.84%) |
May 06, 2019 | 1.750 | 1.830 | 1.750 | 1.760 | 4,291 | -0.01(-0.56%) |
May 03, 2019 | 1.700 | 1.820 | 1.630 | 1.770 | 31,300 | +0.03(+2.02%) |
May 02, 2019 | 1.610 | 1.770 | 1.610 | 1.735 | 54,391 | +0.12(+7.76%) |