Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.900 | 1.930 | 1.840 | 1.840 | 14,830 | -0.02(-1.08%) |
Jul 30, 2019 | 1.870 | 1.920 | 1.860 | 1.860 | 7,266 | +0.01(+0.54%) |
Jul 29, 2019 | 1.890 | 1.960 | 1.850 | 1.850 | 26,870 | -0.06(-3.14%) |
Jul 26, 2019 | 2.000 | 2.010 | 1.904 | 1.910 | 25,400 | -0.11(-5.45%) |
Jul 25, 2019 | 1.910 | 2.041 | 1.910 | 2.020 | 1,831 | +0.11(+5.76%) |
Jul 24, 2019 | 1.930 | 2.040 | 1.900 | 1.910 | 15,541 | +0.01(+0.53%) |
Jul 23, 2019 | 2.050 | 2.050 | 1.900 | 1.900 | 18,686 | +0.00(+0.00%) |
Jul 22, 2019 | 1.990 | 2.010 | 1.900 | 1.900 | 21,028 | -0.13(-6.40%) |
Jul 19, 2019 | 2.030 | 2.030 | 2.030 | 2.030 | 200 | +0.04(+2.01%) |
Jul 18, 2019 | 1.960 | 2.010 | 1.960 | 1.990 | 6,538 | -0.02(-1.00%) |
Jul 17, 2019 | 1.960 | 2.016 | 1.900 | 2.010 | 18,624 | +0.04(+2.03%) |
Jul 16, 2019 | 2.040 | 2.047 | 1.970 | 1.970 | 31,551 | -0.08(-3.90%) |
Jul 15, 2019 | 2.000 | 2.050 | 1.940 | 2.050 | 6,947 | +0.01(+0.44%) |
Jul 12, 2019 | 1.960 | 2.080 | 1.960 | 2.041 | 16,200 | +0.12(+6.30%) |
Jul 11, 2019 | 2.100 | 2.100 | 1.920 | 1.920 | 40,657 | -0.17(-8.13%) |
Jul 10, 2019 | 2.010 | 2.090 | 1.960 | 2.090 | 10,729 | +0.07(+3.47%) |
Jul 09, 2019 | 2.010 | 2.020 | 1.930 | 2.020 | 29,470 | +0.05(+2.72%) |
Jul 08, 2019 | 1.930 | 2.000 | 1.900 | 1.967 | 11,817 | +0.10(+5.17%) |
Jul 05, 2019 | 1.860 | 1.980 | 1.860 | 1.870 | 20,700 | +0.00(+0.00%) |
Jul 03, 2019 | 1.800 | 1.950 | 1.800 | 1.870 | 10,400 | +0.06(+3.31%) |
Jul 02, 2019 | 1.710 | 1.990 | 1.710 | 1.810 | 90,907 | +0.06(+3.43%) |
Jul 01, 2019 | 1.770 | 1.850 | 1.720 | 1.750 | 34,837 | -0.01(-0.57%) |
Jun 28, 2019 | 1.870 | 2.000 | 1.740 | 1.760 | 321,100 | +0.01(+0.57%) |
Jun 27, 2019 | 1.750 | 1.830 | 1.750 | 1.750 | 22,403 | -0.02(-1.03%) |
Jun 26, 2019 | 1.850 | 1.850 | 1.724 | 1.768 | 16,396 | -0.08(-4.42%) |
Jun 25, 2019 | 1.880 | 1.880 | 1.840 | 1.850 | 4,715 | +0.04(+2.21%) |
Jun 24, 2019 | 1.950 | 1.950 | 1.800 | 1.810 | 6,113 | -0.19(-9.50%) |
Jun 21, 2019 | 1.799 | 2.000 | 1.779 | 2.000 | 6,800 | +0.18(+9.89%) |
Jun 20, 2019 | 1.830 | 1.871 | 1.710 | 1.820 | 27,022 | -0.04(-2.15%) |
Jun 19, 2019 | 1.850 | 1.869 | 1.850 | 1.860 | 13,478 | -0.02(-0.98%) |
Jun 18, 2019 | 1.890 | 1.890 | 1.830 | 1.878 | 16,482 | +0.02(+0.99%) |
Jun 17, 2019 | 1.910 | 1.940 | 1.850 | 1.860 | 5,712 | -0.15(-7.46%) |
Jun 14, 2019 | 1.830 | 2.020 | 1.830 | 2.010 | 17,700 | +0.16(+8.65%) |
Jun 13, 2019 | 1.950 | 1.950 | 1.830 | 1.850 | 26,060 | +0.01(+0.54%) |
Jun 12, 2019 | 2.000 | 2.000 | 1.779 | 1.840 | 32,389 | -0.15(-7.30%) |
Jun 11, 2019 | 1.910 | 2.060 | 1.910 | 1.985 | 2,895 | +0.09(+4.47%) |
Jun 10, 2019 | 1.930 | 2.140 | 1.900 | 1.900 | 11,137 | +0.00(+0.00%) |
Jun 07, 2019 | 2.034 | 2.034 | 1.900 | 1.900 | 42,300 | -0.14(-6.86%) |
Jun 06, 2019 | 2.120 | 2.120 | 2.040 | 2.040 | 6,281 | -0.07(-3.32%) |
Jun 05, 2019 | 2.090 | 2.119 | 2.040 | 2.110 | 35,456 | +0.01(+0.48%) |
Jun 04, 2019 | 2.100 | 2.180 | 2.100 | 2.100 | 4,957 | +0.00(+0.00%) |
Jun 03, 2019 | 2.110 | 2.131 | 2.090 | 2.100 | 22,762 | -0.02(-0.94%) |
May 31, 2019 | 2.111 | 2.179 | 2.110 | 2.120 | 7,400 | -0.02(-0.93%) |
May 30, 2019 | 2.090 | 2.180 | 2.090 | 2.140 | 4,821 | +0.04(+1.90%) |
May 29, 2019 | 2.100 | 2.229 | 2.090 | 2.100 | 32,537 | +0.00(+0.00%) |
May 28, 2019 | 2.210 | 2.224 | 2.100 | 2.100 | 5,949 | -0.07(-3.45%) |
May 24, 2019 | 2.200 | 2.218 | 2.150 | 2.175 | 4,300 | -0.03(-1.15%) |
May 23, 2019 | 2.190 | 2.300 | 2.190 | 2.200 | 7,818 | -0.00(-0.21%) |
May 22, 2019 | 2.230 | 2.247 | 2.184 | 2.205 | 24,647 | -0.06(-2.86%) |
May 21, 2019 | 2.190 | 2.270 | 2.190 | 2.270 | 3,606 | +0.02(+0.93%) |
May 20, 2019 | 2.260 | 2.289 | 2.220 | 2.249 | 32,260 | -0.01(-0.49%) |
May 17, 2019 | 2.271 | 2.281 | 2.260 | 2.260 | 2,300 | -0.01(-0.44%) |
May 16, 2019 | 2.280 | 2.331 | 2.270 | 2.270 | 18,939 | -0.02(-0.87%) |
May 15, 2019 | 2.320 | 2.330 | 2.256 | 2.290 | 18,535 | -0.04(-1.78%) |
May 14, 2019 | 2.350 | 2.360 | 2.332 | 2.332 | 2,550 | +0.01(+0.50%) |
May 13, 2019 | 2.320 | 2.349 | 2.310 | 2.320 | 4,238 | -0.02(-0.85%) |
May 10, 2019 | 2.250 | 2.340 | 2.250 | 2.340 | 8,400 | +0.09(+3.86%) |
May 09, 2019 | 2.260 | 2.320 | 2.230 | 2.253 | 15,654 | -0.06(-2.70%) |
May 08, 2019 | 2.260 | 2.316 | 2.260 | 2.316 | 7,926 | +0.06(+2.46%) |
May 07, 2019 | 2.240 | 2.275 | 2.240 | 2.260 | 3,793 | -0.01(-0.44%) |
May 06, 2019 | 2.290 | 2.330 | 2.270 | 2.270 | 5,496 | -0.00(-0.00%) |
May 03, 2019 | 2.235 | 2.300 | 2.235 | 2.270 | 3,500 | +0.02(+0.89%) |
May 02, 2019 | 2.200 | 2.289 | 2.155 | 2.250 | 21,204 | +0.02(+0.90%) |