Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.806 | 1.826 | 1.772 | 1.783 | 4,815,479 | -0.02(-1.27%) |
Jul 30, 2019 | 1.799 | 1.824 | 1.787 | 1.806 | 3,072,547 | -0.01(-0.32%) |
Jul 29, 2019 | 1.816 | 1.826 | 1.806 | 1.812 | 1,465,187 | -0.01(-0.32%) |
Jul 26, 2019 | 1.810 | 1.822 | 1.793 | 1.818 | 1,847,727 | +0.01(+0.53%) |
Jul 25, 2019 | 1.812 | 1.826 | 1.793 | 1.808 | 1,901,244 | -0.01(-0.63%) |
Jul 24, 2019 | 1.804 | 1.822 | 1.794 | 1.820 | 4,231,426 | +0.01(+0.42%) |
Jul 23, 2019 | 1.801 | 1.818 | 1.792 | 1.812 | 4,842,473 | +0.01(+0.64%) |
Jul 22, 2019 | 1.829 | 1.837 | 1.796 | 1.801 | 4,262,344 | -0.02(-1.36%) |
Jul 19, 2019 | 1.827 | 1.841 | 1.817 | 1.826 | 3,329,257 | +0.00(+0.10%) |
Jul 18, 2019 | 1.824 | 1.830 | 1.797 | 1.824 | 2,565,720 | +0.00(+0.00%) |
Jul 17, 2019 | 1.816 | 1.829 | 1.797 | 1.824 | 3,329,853 | +0.00(+0.21%) |
Jul 16, 2019 | 1.816 | 1.839 | 1.806 | 1.820 | 3,077,773 | +0.00(+0.11%) |
Jul 15, 2019 | 1.826 | 1.839 | 1.804 | 1.818 | 3,146,190 | -0.01(-0.42%) |
Jul 12, 2019 | 1.797 | 1.833 | 1.785 | 1.826 | 5,018,473 | +0.03(+1.60%) |
Jul 11, 2019 | 1.778 | 1.824 | 1.778 | 1.797 | 5,547,074 | +0.02(+0.97%) |
Jul 10, 2019 | 1.783 | 1.810 | 1.776 | 1.780 | 2,819,997 | +0.00(+0.00%) |
Jul 09, 2019 | 1.766 | 1.793 | 1.766 | 1.780 | 3,777,754 | +0.00(+0.11%) |
Jul 08, 2019 | 1.772 | 1.787 | 1.768 | 1.778 | 4,384,183 | -0.00(-0.11%) |
Jul 05, 2019 | 1.774 | 1.789 | 1.762 | 1.780 | 2,011,469 | +0.00(+0.11%) |
Jul 03, 2019 | 1.787 | 1.801 | 1.778 | 1.778 | 1,037,384 | +0.00(+0.00%) |
Jul 02, 2019 | 1.780 | 1.793 | 1.764 | 1.778 | 1,934,401 | -0.00(-0.11%) |
Jul 01, 2019 | 1.795 | 1.810 | 1.768 | 1.780 | 3,165,462 | +0.00(+0.00%) |
Jun 28, 2019 | 1.778 | 1.795 | 1.759 | 1.780 | 5,521,733 | +0.00(+0.22%) |
Jun 27, 2019 | 1.751 | 1.778 | 1.751 | 1.776 | 4,482,099 | +0.02(+1.42%) |
Jun 26, 2019 | 1.770 | 1.776 | 1.747 | 1.751 | 4,731,191 | -0.02(-0.97%) |
Jun 25, 2019 | 1.768 | 1.782 | 1.759 | 1.768 | 3,593,505 | -0.00(-0.11%) |
Jun 24, 2019 | 1.761 | 1.785 | 1.753 | 1.770 | 3,989,343 | +0.01(+0.65%) |
Jun 21, 2019 | 1.745 | 1.780 | 1.741 | 1.759 | 7,503,907 | +0.00(+0.00%) |
Jun 20, 2019 | 1.759 | 1.774 | 1.740 | 1.759 | 4,176,235 | +0.01(+0.33%) |
Jun 19, 2019 | 1.791 | 1.801 | 1.745 | 1.753 | 5,587,083 | -0.04(-2.13%) |
Jun 18, 2019 | 1.783 | 1.793 | 1.764 | 1.791 | 2,536,947 | +0.02(+1.08%) |
Jun 17, 2019 | 1.751 | 1.785 | 1.751 | 1.772 | 3,748,663 | +0.02(+1.20%) |
Jun 14, 2019 | 1.751 | 1.772 | 1.736 | 1.751 | 3,397,788 | -0.00(-0.22%) |
Jun 13, 2019 | 1.749 | 1.766 | 1.736 | 1.755 | 3,522,175 | +0.01(+0.77%) |
Jun 12, 2019 | 1.736 | 1.751 | 1.715 | 1.741 | 2,756,158 | +0.01(+0.55%) |
Jun 11, 2019 | 1.732 | 1.740 | 1.708 | 1.732 | 3,295,054 | +0.00(+0.22%) |
Jun 10, 2019 | 1.734 | 1.747 | 1.718 | 1.728 | 3,515,364 | -0.01(-0.33%) |
Jun 07, 2019 | 1.770 | 1.780 | 1.730 | 1.734 | 3,328,734 | -0.04(-2.16%) |
Jun 06, 2019 | 1.766 | 1.780 | 1.755 | 1.772 | 4,114,316 | +0.01(+0.54%) |
Jun 05, 2019 | 1.768 | 1.770 | 1.749 | 1.762 | 3,087,786 | -0.00(-0.22%) |
Jun 04, 2019 | 1.713 | 1.772 | 1.713 | 1.766 | 4,421,305 | +0.06(+3.82%) |
Jun 03, 2019 | 1.701 | 1.718 | 1.684 | 1.701 | 3,651,055 | +0.01(+0.34%) |
May 31, 2019 | 1.671 | 1.718 | 1.671 | 1.696 | 3,777,587 | +0.01(+0.45%) |
May 30, 2019 | 1.673 | 1.693 | 1.657 | 1.688 | 4,268,752 | +0.01(+0.80%) |
May 29, 2019 | 1.682 | 1.694 | 1.668 | 1.675 | 4,534,444 | -0.01(-0.68%) |
May 28, 2019 | 1.711 | 1.724 | 1.680 | 1.686 | 5,330,975 | -0.03(-1.56%) |
May 24, 2019 | 1.726 | 1.743 | 1.709 | 1.713 | 4,373,966 | -0.01(-0.33%) |
May 23, 2019 | 1.713 | 1.740 | 1.701 | 1.718 | 6,275,571 | -0.01(-0.44%) |
May 22, 2019 | 1.728 | 1.743 | 1.709 | 1.726 | 3,806,899 | -0.01(-0.66%) |
May 21, 2019 | 1.745 | 1.755 | 1.732 | 1.738 | 3,238,466 | +0.00(+0.22%) |
May 20, 2019 | 1.753 | 1.774 | 1.720 | 1.734 | 4,331,283 | -0.03(-1.84%) |
May 17, 2019 | 1.745 | 1.778 | 1.745 | 1.766 | 2,728,170 | +0.00(+0.11%) |
May 16, 2019 | 1.778 | 1.785 | 1.764 | 1.764 | 2,916,746 | -0.01(-0.43%) |
May 15, 2019 | 1.747 | 1.778 | 1.745 | 1.772 | 3,149,323 | +0.01(+0.54%) |
May 14, 2019 | 1.749 | 1.792 | 1.749 | 1.762 | 4,186,839 | +0.01(+0.66%) |
May 13, 2019 | 1.799 | 1.810 | 1.718 | 1.751 | 7,331,036 | -0.07(-4.08%) |
May 10, 2019 | 1.925 | 1.934 | 1.806 | 1.826 | 7,168,575 | -0.11(-5.82%) |
May 09, 2019 | 1.873 | 1.938 | 1.829 | 1.938 | 6,242,995 | +0.10(+5.62%) |
May 08, 2019 | 1.841 | 1.860 | 1.827 | 1.835 | 2,786,845 | -0.00(-0.10%) |
May 07, 2019 | 1.894 | 1.912 | 1.826 | 1.837 | 2,984,048 | -0.07(-3.61%) |
May 06, 2019 | 1.934 | 1.950 | 1.903 | 1.906 | 2,412,885 | -0.05(-2.73%) |
May 03, 2019 | 1.917 | 1.961 | 1.917 | 1.959 | 3,408,251 | +0.05(+2.60%) |
May 02, 2019 | 1.879 | 1.917 | 1.879 | 1.910 | 5,226,562 | +0.02(+1.11%) |