Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.770 | 1.815 | 1.650 | 1.660 | 162,449 | -0.06(-3.62%) |
Jul 30, 2019 | 1.650 | 1.780 | 1.650 | 1.722 | 43,153 | +0.07(+4.39%) |
Jul 29, 2019 | 1.650 | 1.790 | 1.610 | 1.650 | 38,845 | +0.02(+1.23%) |
Jul 26, 2019 | 1.580 | 1.641 | 1.560 | 1.630 | 27,400 | +0.07(+4.49%) |
Jul 25, 2019 | 1.630 | 1.640 | 1.560 | 1.560 | 11,586 | -0.08(-4.88%) |
Jul 24, 2019 | 1.600 | 1.689 | 1.582 | 1.640 | 10,280 | +0.07(+4.46%) |
Jul 23, 2019 | 1.670 | 1.750 | 1.520 | 1.570 | 131,867 | -0.10(-6.02%) |
Jul 22, 2019 | 1.640 | 1.790 | 1.630 | 1.671 | 67,140 | +0.04(+2.48%) |
Jul 19, 2019 | 1.650 | 1.800 | 1.628 | 1.630 | 116,200 | -0.02(-1.21%) |
Jul 18, 2019 | 1.740 | 1.820 | 1.620 | 1.650 | 39,424 | -0.11(-6.25%) |
Jul 17, 2019 | 1.890 | 1.890 | 1.680 | 1.760 | 76,806 | -0.10(-5.38%) |
Jul 16, 2019 | 1.950 | 1.950 | 1.845 | 1.860 | 21,712 | -0.09(-4.62%) |
Jul 15, 2019 | 1.860 | 1.970 | 1.800 | 1.950 | 82,546 | +0.09(+4.84%) |
Jul 12, 2019 | 1.900 | 1.910 | 1.808 | 1.860 | 53,400 | -0.02(-1.06%) |
Jul 11, 2019 | 1.990 | 1.990 | 1.830 | 1.880 | 47,657 | -0.09(-4.57%) |
Jul 10, 2019 | 1.970 | 2.020 | 1.850 | 1.970 | 103,138 | -0.01(-0.51%) |
Jul 09, 2019 | 2.050 | 2.050 | 1.920 | 1.980 | 69,893 | -0.06(-2.94%) |
Jul 08, 2019 | 2.080 | 2.100 | 1.960 | 2.040 | 107,913 | -0.07(-3.32%) |
Jul 05, 2019 | 1.980 | 2.180 | 1.810 | 2.110 | 420,800 | +0.03(+1.44%) |
Jul 03, 2019 | 1.980 | 2.450 | 1.950 | 2.080 | 4,945,700 | +0.43(+26.06%) |
Jul 02, 2019 | 1.710 | 1.720 | 1.350 | 1.650 | 85,411 | -0.09(-4.90%) |
Jul 01, 2019 | 1.730 | 1.900 | 1.670 | 1.735 | 1,076,730 | +0.03(+1.46%) |
Jun 28, 2019 | 1.620 | 1.710 | 1.560 | 1.710 | 75,200 | +0.19(+12.50%) |
Jun 27, 2019 | 1.680 | 1.710 | 1.520 | 1.520 | 79,974 | -0.18(-10.59%) |
Jun 26, 2019 | 1.740 | 1.840 | 1.660 | 1.700 | 16,785 | -0.05(-2.86%) |
Jun 25, 2019 | 1.780 | 1.840 | 1.700 | 1.750 | 13,238 | -0.05(-2.78%) |
Jun 24, 2019 | 1.800 | 1.850 | 1.760 | 1.800 | 22,352 | -0.03(-1.64%) |
Jun 21, 2019 | 1.830 | 1.860 | 1.809 | 1.830 | 12,000 | -0.01(-0.54%) |
Jun 20, 2019 | 1.800 | 1.860 | 1.770 | 1.840 | 18,753 | +0.04(+2.22%) |
Jun 19, 2019 | 1.712 | 1.820 | 1.712 | 1.800 | 28,981 | +0.09(+5.26%) |
Jun 18, 2019 | 1.710 | 1.800 | 1.700 | 1.710 | 13,989 | -0.01(-0.29%) |
Jun 17, 2019 | 1.650 | 1.800 | 1.650 | 1.715 | 63,312 | +0.07(+4.26%) |
Jun 14, 2019 | 1.750 | 1.760 | 1.640 | 1.645 | 82,700 | -0.06(-3.80%) |
Jun 13, 2019 | 1.770 | 1.850 | 1.710 | 1.710 | 39,805 | -0.11(-6.04%) |
Jun 12, 2019 | 1.760 | 1.860 | 1.760 | 1.820 | 16,901 | +0.06(+3.41%) |
Jun 11, 2019 | 1.710 | 1.760 | 1.710 | 1.760 | 17,061 | +0.07(+4.14%) |
Jun 10, 2019 | 1.680 | 1.700 | 1.660 | 1.690 | 14,949 | +0.02(+1.20%) |
Jun 07, 2019 | 1.740 | 1.760 | 1.650 | 1.670 | 30,600 | -0.07(-4.02%) |
Jun 06, 2019 | 1.720 | 1.760 | 1.640 | 1.740 | 37,071 | +0.04(+2.23%) |
Jun 05, 2019 | 1.810 | 1.820 | 1.690 | 1.702 | 30,375 | -0.10(-5.44%) |
Jun 04, 2019 | 1.890 | 1.910 | 1.790 | 1.800 | 27,205 | -0.09(-4.76%) |
Jun 03, 2019 | 1.880 | 1.930 | 1.800 | 1.890 | 23,654 | +0.10(+5.59%) |
May 31, 2019 | 1.880 | 1.890 | 1.780 | 1.790 | 15,200 | -0.06(-3.24%) |
May 30, 2019 | 1.900 | 1.930 | 1.850 | 1.850 | 31,539 | -0.07(-3.65%) |
May 29, 2019 | 1.920 | 1.930 | 1.860 | 1.920 | 29,510 | +0.06(+3.23%) |
May 28, 2019 | 1.850 | 1.860 | 1.760 | 1.860 | 50,855 | +0.00(+0.00%) |
May 24, 2019 | 1.910 | 1.910 | 1.750 | 1.860 | 48,600 | -0.06(-3.12%) |
May 23, 2019 | 1.990 | 2.004 | 1.910 | 1.920 | 18,646 | -0.07(-3.52%) |
May 22, 2019 | 2.010 | 2.020 | 1.950 | 1.990 | 15,368 | -0.02(-1.00%) |
May 21, 2019 | 1.920 | 2.020 | 1.920 | 2.010 | 21,399 | +0.05(+2.44%) |
May 20, 2019 | 2.000 | 2.000 | 1.909 | 1.962 | 26,969 | -0.04(-1.89%) |
May 17, 2019 | 2.080 | 2.180 | 1.930 | 2.000 | 37,400 | -0.11(-5.21%) |
May 16, 2019 | 2.110 | 2.120 | 2.080 | 2.110 | 42,175 | +0.01(+0.48%) |
May 15, 2019 | 2.130 | 2.130 | 2.060 | 2.100 | 15,232 | -0.01(-0.47%) |
May 14, 2019 | 2.120 | 2.159 | 2.060 | 2.110 | 50,471 | -0.05(-2.31%) |
May 13, 2019 | 2.140 | 2.240 | 2.100 | 2.160 | 62,225 | -0.02(-0.92%) |
May 10, 2019 | 2.400 | 2.400 | 2.060 | 2.180 | 121,600 | -0.24(-9.92%) |
May 09, 2019 | 2.290 | 2.430 | 2.260 | 2.420 | 99,562 | +0.10(+4.31%) |
May 08, 2019 | 2.340 | 2.350 | 2.250 | 2.320 | 11,883 | -0.06(-2.52%) |
May 07, 2019 | 2.350 | 2.400 | 2.302 | 2.380 | 28,597 | +0.01(+0.42%) |
May 06, 2019 | 2.330 | 2.399 | 2.291 | 2.370 | 18,903 | +0.02(+0.85%) |
May 03, 2019 | 2.260 | 2.370 | 2.260 | 2.350 | 35,800 | +0.08(+3.52%) |
May 02, 2019 | 2.290 | 2.370 | 2.250 | 2.270 | 25,535 | -0.05(-2.16%) |