Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.430 | 1.450 | 1.390 | 1.390 | 678,374 | -0.02(-1.42%) |
Jul 30, 2019 | 1.500 | 1.530 | 1.407 | 1.410 | 600,755 | -0.09(-6.00%) |
Jul 29, 2019 | 1.500 | 1.530 | 1.480 | 1.500 | 231,129 | +0.00(+0.00%) |
Jul 26, 2019 | 1.450 | 1.530 | 1.430 | 1.500 | 505,900 | +0.07(+4.90%) |
Jul 25, 2019 | 1.450 | 1.490 | 1.420 | 1.430 | 252,791 | -0.02(-1.38%) |
Jul 24, 2019 | 1.400 | 1.460 | 1.370 | 1.450 | 601,919 | +0.05(+3.57%) |
Jul 23, 2019 | 1.460 | 1.460 | 1.370 | 1.400 | 903,867 | -0.03(-2.10%) |
Jul 22, 2019 | 1.460 | 1.500 | 1.410 | 1.430 | 493,799 | +0.01(+0.70%) |
Jul 19, 2019 | 1.490 | 1.520 | 1.410 | 1.420 | 988,300 | -0.07(-4.70%) |
Jul 18, 2019 | 1.570 | 1.580 | 1.470 | 1.490 | 978,252 | -0.08(-5.10%) |
Jul 17, 2019 | 1.560 | 1.580 | 1.520 | 1.570 | 439,960 | +0.02(+1.29%) |
Jul 16, 2019 | 1.550 | 1.590 | 1.520 | 1.550 | 514,753 | -0.01(-0.64%) |
Jul 15, 2019 | 1.640 | 1.650 | 1.550 | 1.560 | 701,211 | -0.08(-4.88%) |
Jul 12, 2019 | 1.590 | 1.650 | 1.585 | 1.640 | 247,300 | +0.04(+2.50%) |
Jul 11, 2019 | 1.600 | 1.615 | 1.560 | 1.600 | 274,436 | +0.02(+1.27%) |
Jul 10, 2019 | 1.610 | 1.640 | 1.580 | 1.580 | 465,837 | -0.02(-1.25%) |
Jul 09, 2019 | 1.620 | 1.660 | 1.600 | 1.600 | 699,680 | -0.01(-0.62%) |
Jul 08, 2019 | 1.630 | 1.640 | 1.610 | 1.610 | 257,626 | -0.01(-0.62%) |
Jul 05, 2019 | 1.640 | 1.660 | 1.620 | 1.620 | 286,000 | -0.02(-1.22%) |
Jul 03, 2019 | 1.650 | 1.670 | 1.620 | 1.640 | 146,000 | -0.01(-0.61%) |
Jul 02, 2019 | 1.640 | 1.680 | 1.620 | 1.650 | 364,319 | -0.01(-0.60%) |
Jul 01, 2019 | 1.700 | 1.700 | 1.640 | 1.660 | 422,660 | -0.02(-1.19%) |
Jun 28, 2019 | 1.590 | 1.680 | 1.590 | 1.680 | 2,551,700 | +0.11(+7.01%) |
Jun 27, 2019 | 1.600 | 1.660 | 1.550 | 1.570 | 1,142,469 | -0.08(-4.85%) |
Jun 26, 2019 | 1.730 | 1.730 | 1.650 | 1.650 | 756,097 | -0.08(-4.62%) |
Jun 25, 2019 | 1.770 | 1.785 | 1.720 | 1.730 | 380,474 | -0.02(-1.14%) |
Jun 24, 2019 | 1.770 | 1.780 | 1.720 | 1.750 | 345,658 | -0.01(-0.57%) |
Jun 21, 2019 | 1.780 | 1.820 | 1.710 | 1.760 | 1,293,900 | -0.04(-2.22%) |
Jun 20, 2019 | 1.860 | 1.860 | 1.770 | 1.800 | 514,116 | -0.02(-1.10%) |
Jun 19, 2019 | 1.790 | 1.840 | 1.730 | 1.820 | 571,417 | +0.04(+2.25%) |
Jun 18, 2019 | 1.840 | 1.870 | 1.750 | 1.780 | 684,676 | -0.05(-2.73%) |
Jun 17, 2019 | 1.690 | 1.880 | 1.660 | 1.830 | 1,221,889 | +0.17(+10.24%) |
Jun 14, 2019 | 1.610 | 1.665 | 1.580 | 1.660 | 426,500 | +0.05(+3.11%) |
Jun 13, 2019 | 1.580 | 1.610 | 1.520 | 1.610 | 395,694 | +0.06(+3.87%) |
Jun 12, 2019 | 1.580 | 1.600 | 1.510 | 1.550 | 445,946 | -0.02(-1.27%) |
Jun 11, 2019 | 1.610 | 1.640 | 1.550 | 1.570 | 457,176 | -0.04(-2.48%) |
Jun 10, 2019 | 1.620 | 1.655 | 1.590 | 1.610 | 301,446 | +0.00(+0.00%) |
Jun 07, 2019 | 1.620 | 1.650 | 1.570 | 1.610 | 528,100 | +0.00(+0.00%) |
Jun 06, 2019 | 1.620 | 1.650 | 1.580 | 1.610 | 284,823 | -0.01(-0.62%) |
Jun 05, 2019 | 1.690 | 1.700 | 1.605 | 1.620 | 440,195 | -0.06(-3.57%) |
Jun 04, 2019 | 1.620 | 1.690 | 1.600 | 1.680 | 494,184 | +0.07(+4.35%) |
Jun 03, 2019 | 1.600 | 1.680 | 1.600 | 1.610 | 392,727 | -0.05(-3.01%) |
May 31, 2019 | 1.700 | 1.740 | 1.620 | 1.660 | 675,100 | -0.14(-7.78%) |
May 30, 2019 | 1.710 | 1.820 | 1.680 | 1.800 | 569,952 | +0.10(+5.88%) |
May 29, 2019 | 1.700 | 1.750 | 1.660 | 1.700 | 514,473 | -0.02(-1.16%) |
May 28, 2019 | 1.770 | 1.830 | 1.710 | 1.720 | 768,464 | -0.08(-4.44%) |
May 24, 2019 | 1.870 | 1.920 | 1.790 | 1.800 | 450,200 | -0.06(-3.23%) |
May 23, 2019 | 1.800 | 1.860 | 1.770 | 1.860 | 618,568 | +0.05(+2.76%) |
May 22, 2019 | 1.860 | 1.880 | 1.790 | 1.810 | 913,881 | -0.06(-3.21%) |
May 21, 2019 | 1.900 | 1.930 | 1.820 | 1.870 | 585,310 | +0.01(+0.54%) |
May 20, 2019 | 2.020 | 2.020 | 1.820 | 1.860 | 1,137,087 | -0.11(-5.58%) |
May 17, 2019 | 2.000 | 2.025 | 1.870 | 1.970 | 1,377,300 | -0.06(-2.96%) |
May 16, 2019 | 1.960 | 2.030 | 1.920 | 2.030 | 2,087,280 | +0.15(+7.98%) |
May 15, 2019 | 1.840 | 1.930 | 1.770 | 1.880 | 1,819,860 | +0.08(+4.44%) |
May 14, 2019 | 1.650 | 1.820 | 1.590 | 1.800 | 2,712,333 | +0.22(+13.92%) |
May 13, 2019 | 1.620 | 1.630 | 1.540 | 1.580 | 712,529 | -0.07(-4.24%) |
May 10, 2019 | 1.590 | 1.680 | 1.550 | 1.650 | 795,200 | +0.05(+3.12%) |
May 09, 2019 | 1.530 | 1.630 | 1.500 | 1.600 | 667,300 | +0.03(+1.91%) |
May 08, 2019 | 1.610 | 1.610 | 1.520 | 1.570 | 664,732 | -0.03(-1.88%) |
May 07, 2019 | 1.650 | 1.670 | 1.590 | 1.600 | 555,163 | -0.04(-2.44%) |
May 06, 2019 | 1.550 | 1.660 | 1.535 | 1.640 | 508,947 | +0.09(+5.81%) |
May 03, 2019 | 1.500 | 1.560 | 1.500 | 1.550 | 407,500 | +0.04(+2.65%) |
May 02, 2019 | 1.510 | 1.550 | 1.420 | 1.510 | 769,446 | +0.00(+0.00%) |