Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.800 | 1.930 | 1.750 | 1.770 | 24,911 | +0.02(+1.14%) |
Jul 30, 2019 | 1.770 | 1.920 | 1.750 | 1.750 | 13,151 | +0.09(+5.42%) |
Jul 29, 2019 | 1.730 | 1.830 | 1.660 | 1.660 | 4,048 | -0.09(-5.14%) |
Jul 26, 2019 | 1.640 | 1.820 | 1.640 | 1.750 | 48,900 | +0.11(+6.71%) |
Jul 25, 2019 | 1.700 | 1.700 | 1.610 | 1.640 | 18,743 | -0.08(-4.65%) |
Jul 24, 2019 | 1.600 | 1.720 | 1.550 | 1.720 | 8,595 | +0.15(+9.55%) |
Jul 23, 2019 | 1.640 | 1.640 | 1.570 | 1.570 | 3,514 | -0.04(-2.48%) |
Jul 22, 2019 | 1.600 | 1.615 | 1.600 | 1.610 | 3,910 | +0.01(+0.63%) |
Jul 19, 2019 | 1.610 | 1.610 | 1.600 | 1.600 | 500 | -0.02(-1.23%) |
Jul 18, 2019 | 1.720 | 1.740 | 1.610 | 1.620 | 9,742 | -0.07(-4.14%) |
Jul 17, 2019 | 1.650 | 1.750 | 1.650 | 1.690 | 46,232 | +0.04(+2.42%) |
Jul 16, 2019 | 1.650 | 1.660 | 1.650 | 1.650 | 1,208 | -0.00(-0.16%) |
Jul 15, 2019 | 1.653 | 1.653 | 1.653 | 1.653 | 293 | -0.02(-1.04%) |
Jul 12, 2019 | 1.740 | 1.750 | 1.670 | 1.670 | 10,400 | -0.03(-1.76%) |
Jul 11, 2019 | 1.740 | 1.750 | 1.700 | 1.700 | 1,975 | -0.05(-2.86%) |
Jul 10, 2019 | 1.690 | 1.750 | 1.660 | 1.750 | 26,059 | +0.06(+3.55%) |
Jul 09, 2019 | 1.570 | 1.690 | 1.510 | 1.690 | 51,651 | +0.11(+6.96%) |
Jul 08, 2019 | 1.600 | 1.700 | 1.490 | 1.580 | 11,829 | +0.02(+1.28%) |
Jul 05, 2019 | 1.500 | 1.670 | 1.500 | 1.560 | 29,400 | +0.07(+4.70%) |
Jul 03, 2019 | 1.500 | 1.560 | 1.490 | 1.490 | 7,000 | -0.04(-2.61%) |
Jul 02, 2019 | 1.460 | 1.540 | 1.410 | 1.530 | 13,407 | +0.08(+5.52%) |
Jul 01, 2019 | 1.499 | 1.499 | 1.450 | 1.450 | 1,526 | -0.10(-6.45%) |
Jun 28, 2019 | 1.428 | 1.550 | 1.428 | 1.550 | 8,500 | +0.10(+6.66%) |
Jun 27, 2019 | 1.500 | 1.550 | 1.453 | 1.453 | 10,298 | -0.07(-4.71%) |
Jun 26, 2019 | 1.500 | 1.525 | 1.490 | 1.525 | 4,038 | -0.03(-2.24%) |
Jun 25, 2019 | 1.410 | 1.640 | 1.410 | 1.560 | 6,277 | +0.04(+2.46%) |
Jun 24, 2019 | 1.630 | 1.630 | 1.500 | 1.522 | 2,822 | +0.00(+0.16%) |
Jun 21, 2019 | 1.490 | 1.590 | 1.490 | 1.520 | 36,000 | -0.05(-3.18%) |
Jun 20, 2019 | 1.470 | 1.630 | 1.470 | 1.570 | 29,744 | +0.16(+11.34%) |
Jun 19, 2019 | 1.410 | 1.500 | 1.390 | 1.410 | 7,803 | -0.04(-2.75%) |
Jun 18, 2019 | 1.450 | 1.480 | 1.434 | 1.450 | 4,677 | +0.00(+0.00%) |
Jun 17, 2019 | 1.400 | 1.450 | 1.370 | 1.450 | 4,898 | +0.08(+5.84%) |
Jun 14, 2019 | 1.350 | 1.390 | 1.350 | 1.370 | 2,500 | +0.00(+0.00%) |
Jun 13, 2019 | 1.360 | 1.394 | 1.350 | 1.370 | 29,171 | -0.03(-2.14%) |
Jun 12, 2019 | 1.450 | 1.450 | 1.350 | 1.400 | 17,828 | -0.07(-4.74%) |
Jun 11, 2019 | 1.550 | 1.550 | 1.430 | 1.470 | 20,451 | -0.04(-2.68%) |
Jun 10, 2019 | 1.510 | 1.510 | 1.510 | 139 | +0.00(+0.00%) | |
Jun 07, 2019 | 1.510 | 1.550 | 1.420 | 1.510 | 29,000 | +0.04(+2.72%) |
Jun 06, 2019 | 1.420 | 1.550 | 1.370 | 1.470 | 54,722 | +0.12(+8.89%) |
Jun 05, 2019 | 1.320 | 1.380 | 1.290 | 1.350 | 74,398 | +0.02(+1.50%) |
Jun 04, 2019 | 1.350 | 1.360 | 1.290 | 1.330 | 65,863 | +0.05(+3.91%) |
Jun 03, 2019 | 1.380 | 1.443 | 1.220 | 1.280 | 82,327 | -0.12(-8.57%) |
May 31, 2019 | 1.440 | 1.440 | 1.320 | 1.400 | 36,600 | -0.04(-2.78%) |
May 30, 2019 | 1.460 | 1.460 | 1.410 | 1.440 | 7,563 | -0.07(-4.63%) |
May 29, 2019 | 1.510 | 1.520 | 1.450 | 1.510 | 29,588 | -0.02(-1.52%) |
May 28, 2019 | 1.510 | 1.565 | 1.510 | 1.533 | 4,220 | +0.00(+0.21%) |
May 24, 2019 | 1.550 | 1.580 | 1.510 | 1.530 | 11,200 | -0.01(-0.65%) |
May 23, 2019 | 1.550 | 1.610 | 1.530 | 1.540 | 134,424 | -0.02(-1.54%) |
May 22, 2019 | 1.570 | 1.610 | 1.550 | 1.564 | 18,519 | -0.02(-1.01%) |
May 21, 2019 | 1.580 | 1.580 | 1.580 | 49 | +0.00(+0.00%) | |
May 20, 2019 | 1.580 | 1.580 | 1.580 | 56 | +0.00(+0.00%) | |
May 17, 2019 | 1.660 | 1.660 | 1.522 | 1.580 | 65,600 | -0.08(-4.82%) |
May 16, 2019 | 1.670 | 1.670 | 1.650 | 1.660 | 8,510 | -0.04(-2.35%) |
May 15, 2019 | 1.600 | 1.700 | 1.600 | 1.700 | 4,009 | +0.04(+2.41%) |
May 14, 2019 | 1.600 | 1.700 | 1.600 | 1.660 | 5,699 | +0.11(+7.10%) |
May 13, 2019 | 1.650 | 1.650 | 1.550 | 1.550 | 7,904 | -0.12(-7.19%) |
May 10, 2019 | 1.670 | 1.670 | 1.670 | 1.670 | 100 | -0.05(-2.90%) |
May 09, 2019 | 1.670 | 1.720 | 1.670 | 1.720 | 494 | +0.05(+2.99%) |
May 08, 2019 | 1.700 | 1.730 | 1.670 | 1.670 | 5,778 | +0.02(+1.21%) |
May 07, 2019 | 1.650 | 1.720 | 1.650 | 1.650 | 21,979 | -0.01(-0.60%) |
May 06, 2019 | 1.680 | 1.760 | 1.660 | 1.660 | 120,491 | -0.03(-1.78%) |
May 03, 2019 | 1.690 | 1.790 | 1.670 | 1.690 | 76,200 | +0.03(+1.81%) |
May 02, 2019 | 1.700 | 1.845 | 1.660 | 1.660 | 151,164 | +0.00(+0.00%) |