Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.407 | 1.407 | 1.407 | 1.407 | 2,508 | +0.01(+0.42%) |
Jul 30, 2019 | 1.363 | 1.401 | 1.355 | 1.401 | 4,753 | -0.03(-2.10%) |
Jul 29, 2019 | 1.451 | 1.451 | 1.355 | 1.431 | 7,107 | -0.02(-1.24%) |
Jul 26, 2019 | 1.501 | 1.501 | 1.449 | 1.449 | 1,499 | -0.07(-4.61%) |
Jul 25, 2019 | 1.489 | 1.519 | 1.413 | 1.519 | 14,744 | -0.00(-0.13%) |
Jul 24, 2019 | 1.521 | 1.521 | 1.377 | 1.521 | 16,373 | +0.16(+11.60%) |
Jul 23, 2019 | 1.471 | 1.471 | 1.363 | 1.363 | 2,489 | -0.16(-10.39%) |
Jul 22, 2019 | 1.401 | 1.573 | 1.401 | 1.521 | 31,072 | +0.13(+9.04%) |
Jul 19, 2019 | 1.395 | 1.395 | 1.381 | 1.395 | 21,991 | +0.09(+7.23%) |
Jul 18, 2019 | 1.271 | 1.341 | 1.243 | 1.301 | 16,188 | -0.07(-5.39%) |
Jul 17, 2019 | 1.317 | 1.375 | 1.301 | 1.375 | 6,347 | +0.07(+5.69%) |
Jul 16, 2019 | 1.391 | 1.391 | 1.301 | 1.301 | 4,783 | -0.06(-4.24%) |
Jul 15, 2019 | 1.401 | 1.401 | 1.358 | 1.358 | 5,012 | -0.03(-2.38%) |
Jul 12, 2019 | 1.397 | 1.399 | 1.323 | 1.391 | 9,496 | -0.01(-0.67%) |
Jul 11, 2019 | 1.489 | 1.489 | 1.332 | 1.401 | 14,049 | -0.09(-6.29%) |
Jul 10, 2019 | 1.597 | 1.597 | 1.301 | 1.495 | 14,799 | -0.13(-7.92%) |
Jul 09, 2019 | 1.406 | 1.623 | 1.381 | 1.623 | 12,819 | +0.13(+8.46%) |
Jul 08, 2019 | 1.361 | 1.497 | 1.359 | 1.497 | 12,290 | +0.16(+11.64%) |
Jul 05, 2019 | 1.353 | 1.401 | 1.341 | 1.341 | 17,992 | -0.11(-7.59%) |
Jul 03, 2019 | 1.347 | 1.621 | 1.347 | 1.451 | 13,494 | +0.07(+4.91%) |
Jul 02, 2019 | 1.421 | 1.565 | 1.383 | 1.383 | 13,169 | -0.19(-12.13%) |
Jul 01, 2019 | 1.596 | 1.596 | 1.421 | 1.574 | 17,158 | +0.13(+9.23%) |
Jun 28, 2019 | 1.431 | 1.613 | 1.240 | 1.441 | 47,980 | -0.15(-9.58%) |
Jun 27, 2019 | 1.716 | 1.746 | 1.593 | 1.593 | 10,115 | -0.14(-7.84%) |
Jun 26, 2019 | 1.901 | 2.043 | 1.593 | 1.729 | 38,979 | +0.04(+2.12%) |
Jun 25, 2019 | 1.790 | 1.901 | 1.587 | 1.693 | 143,747 | -0.06(-3.30%) |
Jun 24, 2019 | 1.801 | 1.801 | 1.711 | 1.751 | 6,057 | -0.04(-2.09%) |
Jun 21, 2019 | 1.788 | 1.788 | 1.788 | 1.788 | 499 | +0.06(+3.32%) |
Jun 20, 2019 | 1.691 | 1.731 | 1.691 | 1.731 | 8,076 | -0.01(-0.65%) |
Jun 19, 2019 | 1.735 | 1.742 | 1.735 | 1.742 | 4,133 | -0.03(-1.71%) |
Jun 18, 2019 | 1.691 | 1.772 | 1.641 | 1.772 | 5,777 | +0.13(+7.89%) |
Jun 17, 2019 | 1.677 | 1.677 | 1.643 | 1.643 | 2,329 | -0.10(-5.63%) |
Jun 14, 2019 | 1.721 | 1.781 | 1.679 | 1.741 | 5,997 | +0.11(+6.49%) |
Jun 13, 2019 | 1.783 | 1.831 | 1.635 | 1.635 | 24,970 | -0.21(-11.20%) |
Jun 12, 2019 | 1.739 | 1.895 | 1.715 | 1.841 | 7,836 | +0.04(+2.22%) |
Jun 11, 2019 | 1.675 | 1.851 | 1.675 | 1.801 | 6,057 | -0.05(-2.60%) |
Jun 10, 2019 | 1.739 | 1.975 | 1.739 | 1.849 | 7,871 | +0.10(+5.72%) |
Jun 07, 2019 | 1.749 | 1.749 | 1.749 | 409 | +0.00(+0.00%) | |
Jun 06, 2019 | 1.629 | 1.749 | 1.591 | 1.749 | 5,807 | +0.00(+0.11%) |
Jun 05, 2019 | 2.083 | 2.083 | 1.603 | 1.747 | 39,264 | -0.02(-1.13%) |
Jun 04, 2019 | 2.001 | 2.001 | 1.619 | 1.767 | 10,920 | +0.07(+3.88%) |
Jun 03, 2019 | 1.401 | 1.801 | 1.401 | 1.701 | 14,559 | +0.29(+20.91%) |
May 31, 2019 | 1.407 | 1.407 | 1.407 | 274 | +0.00(+0.00%) | |
May 30, 2019 | 1.311 | 1.407 | 1.281 | 1.407 | 6,637 | +0.12(+9.55%) |
May 29, 2019 | 1.341 | 1.341 | 1.284 | 1.284 | 5,532 | -0.18(-12.57%) |
May 28, 2019 | 1.401 | 1.469 | 1.341 | 1.469 | 2,688 | +0.04(+2.66%) |
May 24, 2019 | 1.497 | 1.497 | 1.334 | 1.431 | 9,496 | -0.04(-2.46%) |
May 23, 2019 | 1.314 | 1.501 | 1.314 | 1.467 | 9,346 | -0.07(-4.81%) |
May 22, 2019 | 1.599 | 1.599 | 1.441 | 1.541 | 22,161 | -0.06(-3.75%) |
May 21, 2019 | 1.539 | 1.603 | 1.533 | 1.601 | 19,132 | +0.07(+4.47%) |
May 20, 2019 | 1.645 | 1.645 | 1.532 | 1.532 | 6,662 | -0.13(-7.74%) |
May 17, 2019 | 1.660 | 1.688 | 1.571 | 1.661 | 18,492 | -0.01(-0.51%) |
May 16, 2019 | 1.705 | 1.705 | 1.669 | 1.669 | 5,627 | -0.03(-1.86%) |
May 15, 2019 | 1.601 | 1.701 | 1.601 | 1.701 | 5,102 | +0.11(+6.71%) |
May 14, 2019 | 1.569 | 1.594 | 1.501 | 1.594 | 12,824 | -0.00(-0.18%) |
May 13, 2019 | 1.517 | 1.624 | 1.503 | 1.597 | 12,594 | -0.04(-2.44%) |
May 10, 2019 | 1.541 | 1.637 | 1.541 | 1.637 | 5,497 | +0.00(+0.12%) |
May 09, 2019 | 1.689 | 1.689 | 1.558 | 1.635 | 5,887 | +0.06(+3.94%) |
May 08, 2019 | 1.649 | 1.741 | 1.573 | 1.573 | 24,550 | -0.17(-9.60%) |
May 07, 2019 | 1.757 | 1.777 | 1.740 | 1.740 | 6,412 | -0.03(-1.70%) |
May 06, 2019 | 1.631 | 1.781 | 1.601 | 1.770 | 12,969 | -0.00(-0.25%) |
May 03, 2019 | 1.681 | 1.788 | 1.626 | 1.774 | 41,483 | +0.11(+6.45%) |
May 02, 2019 | 1.742 | 1.742 | 1.548 | 1.667 | 13,894 | -0.04(-2.34%) |