Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.430 | 1.430 | 1.350 | 1.360 | 17,372 | -0.08(-5.56%) |
Jul 30, 2019 | 1.370 | 1.440 | 1.360 | 1.440 | 4,300 | +0.07(+5.11%) |
Jul 29, 2019 | 1.470 | 1.470 | 1.370 | 1.370 | 17,307 | -0.12(-8.05%) |
Jul 26, 2019 | 1.450 | 1.490 | 1.420 | 1.490 | 11,500 | +0.02(+1.36%) |
Jul 25, 2019 | 1.460 | 1.470 | 1.460 | 1.470 | 2,900 | -0.01(-0.68%) |
Jul 24, 2019 | 1.430 | 1.480 | 1.430 | 1.480 | 3,100 | +0.05(+3.50%) |
Jul 23, 2019 | 1.420 | 1.430 | 1.420 | 1.430 | 1,600 | -0.01(-0.69%) |
Jul 22, 2019 | 1.430 | 1.480 | 1.410 | 1.440 | 16,857 | +0.01(+0.70%) |
Jul 19, 2019 | 1.490 | 1.490 | 1.430 | 1.430 | 11,698 | -0.07(-4.67%) |
Jul 18, 2019 | 1.460 | 1.500 | 1.460 | 1.500 | 5,200 | +0.06(+4.17%) |
Jul 17, 2019 | 1.430 | 1.440 | 1.370 | 1.440 | 16,364 | +0.07(+5.11%) |
Jul 16, 2019 | 1.550 | 1.560 | 1.300 | 1.370 | 48,800 | -0.17(-11.04%) |
Jul 15, 2019 | 1.550 | 1.550 | 1.540 | 1.540 | 12,900 | -0.01(-0.65%) |
Jul 12, 2019 | 1.500 | 1.550 | 1.500 | 1.550 | 3,500 | +0.04(+2.65%) |
Jul 11, 2019 | 1.590 | 1.590 | 1.510 | 1.510 | 21,800 | -0.13(-7.93%) |
Jul 10, 2019 | 1.640 | 1.640 | 1.600 | 1.640 | 27,570 | -0.05(-2.96%) |
Jul 09, 2019 | 1.650 | 1.690 | 1.650 | 1.690 | 8,494 | +0.02(+1.20%) |
Jul 08, 2019 | 1.690 | 1.690 | 1.650 | 1.670 | 4,829 | -0.02(-1.18%) |
Jul 05, 2019 | 1.690 | 1.700 | 1.500 | 1.690 | 18,401 | +0.01(+0.60%) |
Jul 04, 2019 | 1.690 | 1.690 | 1.680 | 1.680 | 1,900 | +0.02(+1.20%) |
Jul 03, 2019 | 1.690 | 1.710 | 1.660 | 1.660 | 6,238 | -0.03(-1.78%) |
Jul 02, 2019 | 1.650 | 1.700 | 1.650 | 1.690 | 11,983 | +0.05(+3.05%) |
Jun 28, 2019 | 1.640 | 1.640 | 1.640 | 0 | -0.06(-3.53%) | |
Jun 27, 2019 | 1.760 | 1.810 | 1.700 | 1.700 | 8,668 | -0.04(-2.30%) |
Jun 26, 2019 | 1.800 | 1.810 | 1.740 | 1.740 | 10,594 | -0.07(-3.87%) |
Jun 25, 2019 | 1.840 | 1.870 | 1.810 | 1.810 | 5,500 | -0.03(-1.63%) |
Jun 24, 2019 | 1.880 | 1.880 | 1.830 | 1.840 | 7,900 | -0.03(-1.60%) |
Jun 21, 2019 | 1.930 | 1.930 | 1.870 | 1.870 | 8,458 | -0.05(-2.60%) |
Jun 20, 2019 | 1.980 | 1.980 | 1.920 | 1.920 | 6,900 | -0.07(-3.52%) |
Jun 19, 2019 | 2.070 | 2.090 | 1.990 | 1.990 | 10,700 | -0.08(-3.86%) |
Jun 18, 2019 | 2.050 | 2.090 | 2.020 | 2.070 | 8,700 | +0.02(+0.98%) |
Jun 17, 2019 | 2.000 | 2.050 | 1.990 | 2.050 | 3,351 | +0.05(+2.50%) |
Jun 14, 2019 | 1.930 | 2.000 | 1.920 | 2.000 | 4,400 | +0.02(+1.01%) |
Jun 13, 2019 | 1.960 | 1.980 | 1.920 | 1.980 | 3,332 | -0.02(-1.00%) |
Jun 12, 2019 | 2.100 | 2.100 | 2.000 | 2.000 | 11,477 | -0.10(-4.76%) |
Jun 11, 2019 | 2.100 | 2.100 | 2.050 | 2.100 | 10,559 | +0.00(+0.00%) |
Jun 10, 2019 | 2.140 | 2.140 | 2.070 | 2.100 | 6,060 | -0.03(-1.41%) |
Jun 07, 2019 | 2.130 | 2.130 | 2.110 | 2.130 | 2,093 | -0.07(-3.18%) |
Jun 06, 2019 | 1.960 | 2.200 | 1.960 | 2.200 | 6,933 | +0.24(+12.24%) |
Jun 05, 2019 | 1.960 | 1.960 | 1.960 | 1.960 | 1,900 | -0.01(-0.51%) |
Jun 04, 2019 | 1.900 | 1.970 | 1.890 | 1.970 | 3,700 | +0.10(+5.35%) |
Jun 03, 2019 | 1.870 | 1.870 | 1.870 | 1.870 | 1,000 | -0.03(-1.58%) |
May 31, 2019 | 1.900 | 1.900 | 1.900 | 1.900 | 500 | +0.00(+0.00%) |
May 30, 2019 | 1.900 | 1.900 | 1.900 | 1.900 | 500 | +0.00(+0.00%) |
May 29, 2019 | 2.000 | 2.000 | 1.900 | 1.900 | 300 | -0.10(-5.00%) |
May 28, 2019 | 1.950 | 2.200 | 1.950 | 2.000 | 11,200 | +0.10(+5.26%) |
May 27, 2019 | 2.100 | 2.100 | 1.900 | 1.900 | 4,200 | -0.25(-11.63%) |
May 24, 2019 | 2.150 | 2.150 | 2.150 | 2.150 | 521 | -0.10(-4.44%) |
May 22, 2019 | 2.250 | 2.250 | 2.250 | 0 | +0.05(+2.27%) | |
May 21, 2019 | 2.250 | 2.250 | 2.200 | 2.200 | 1,000 | +0.00(+0.00%) |
May 17, 2019 | 2.200 | 2.200 | 2.200 | 0 | -0.09(-3.93%) | |
May 16, 2019 | 2.290 | 2.290 | 2.290 | 2.290 | 300 | +0.00(+0.00%) |
May 15, 2019 | 2.300 | 2.300 | 2.290 | 2.290 | 4,397 | +0.06(+2.69%) |
May 13, 2019 | 2.230 | 2.230 | 2.230 | 0 | -0.05(-2.19%) | |
May 10, 2019 | 2.280 | 2.280 | 2.280 | 2.280 | 100 | +0.08(+3.64%) |
May 09, 2019 | 2.300 | 2.300 | 2.200 | 2.200 | 1,109 | -0.10(-4.35%) |
May 08, 2019 | 2.310 | 2.320 | 2.300 | 2.300 | 877 | -0.01(-0.43%) |
May 07, 2019 | 2.350 | 2.350 | 2.310 | 2.310 | 500 | -0.09(-3.75%) |
May 06, 2019 | 2.300 | 2.400 | 2.300 | 2.400 | 5,400 | +0.10(+4.35%) |
May 03, 2019 | 2.420 | 2.420 | 2.300 | 2.300 | 3,300 | -0.15(-6.12%) |
May 02, 2019 | 2.450 | 2.450 | 2.450 | 2.450 | 300 | -0.02(-0.81%) |