Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.640 | 1.700 | 1.640 | 1.670 | 28,555 | +0.05(+3.09%) |
Jul 30, 2019 | 1.580 | 1.630 | 1.550 | 1.620 | 50,530 | +0.10(+6.58%) |
Jul 29, 2019 | 1.520 | 1.540 | 1.510 | 1.520 | 22,600 | +0.06(+4.11%) |
Jul 26, 2019 | 1.450 | 1.480 | 1.430 | 1.460 | 11,100 | +0.01(+0.69%) |
Jul 25, 2019 | 1.440 | 1.470 | 1.440 | 1.450 | 3,779 | -0.08(-5.23%) |
Jul 24, 2019 | 1.430 | 1.530 | 1.420 | 1.530 | 11,194 | +0.10(+6.99%) |
Jul 23, 2019 | 1.430 | 1.540 | 1.430 | 1.430 | 2,194 | -0.08(-5.30%) |
Jul 22, 2019 | 1.440 | 1.510 | 1.390 | 1.510 | 15,252 | +0.06(+4.14%) |
Jul 19, 2019 | 1.310 | 1.450 | 1.310 | 1.450 | 2,964 | +0.05(+3.57%) |
Jul 18, 2019 | 1.430 | 1.450 | 1.400 | 1.400 | 20,664 | -0.02(-1.41%) |
Jul 17, 2019 | 1.440 | 1.450 | 1.400 | 1.420 | 3,531 | -0.03(-2.07%) |
Jul 16, 2019 | 1.400 | 1.480 | 1.400 | 1.450 | 11,490 | +0.00(+0.00%) |
Jul 15, 2019 | 1.450 | 1.460 | 1.450 | 1.450 | 1,807 | -0.01(-0.68%) |
Jul 12, 2019 | 1.450 | 1.500 | 1.420 | 1.460 | 10,983 | +0.01(+0.69%) |
Jul 11, 2019 | 1.460 | 1.470 | 1.450 | 1.450 | 1,700 | -0.05(-3.33%) |
Jul 10, 2019 | 1.450 | 1.500 | 1.450 | 1.500 | 5,100 | +0.00(+0.00%) |
Jul 09, 2019 | 1.420 | 1.550 | 1.420 | 1.500 | 12,432 | -0.02(-1.32%) |
Jul 08, 2019 | 1.450 | 1.520 | 1.450 | 1.520 | 19,050 | +0.00(+0.00%) |
Jul 05, 2019 | 1.550 | 1.550 | 1.500 | 1.520 | 6,681 | -0.01(-0.65%) |
Jul 04, 2019 | 1.570 | 1.570 | 1.450 | 1.530 | 5,550 | -0.01(-0.65%) |
Jul 03, 2019 | 1.550 | 1.550 | 1.490 | 1.540 | 17,600 | -0.01(-0.65%) |
Jul 02, 2019 | 1.500 | 1.580 | 1.500 | 1.550 | 1,875 | -0.03(-1.90%) |
Jun 28, 2019 | 1.580 | 1.580 | 1.580 | 0 | +0.02(+1.28%) | |
Jun 27, 2019 | 1.550 | 1.610 | 1.550 | 1.560 | 4,365 | -0.03(-1.89%) |
Jun 26, 2019 | 1.560 | 1.620 | 1.560 | 1.590 | 20,300 | +0.00(+0.00%) |
Jun 25, 2019 | 1.550 | 1.590 | 1.550 | 1.590 | 6,813 | +0.02(+1.27%) |
Jun 24, 2019 | 1.570 | 1.580 | 1.530 | 1.570 | 64,541 | +0.00(+0.00%) |
Jun 21, 2019 | 1.520 | 1.580 | 1.520 | 1.570 | 23,880 | -0.01(-0.63%) |
Jun 20, 2019 | 1.550 | 1.580 | 1.540 | 1.580 | 16,400 | +0.00(+0.00%) |
Jun 19, 2019 | 1.580 | 1.580 | 1.560 | 1.580 | 10,800 | +0.00(+0.00%) |
Jun 18, 2019 | 1.580 | 1.580 | 1.450 | 1.580 | 63,606 | +0.00(+0.00%) |
Jun 17, 2019 | 1.580 | 1.590 | 1.550 | 1.580 | 69,800 | -0.02(-1.25%) |
Jun 14, 2019 | 1.600 | 1.600 | 1.600 | 1.600 | 3,638 | +0.00(+0.00%) |
Jun 13, 2019 | 1.590 | 1.600 | 1.550 | 1.600 | 14,800 | +0.00(+0.00%) |
Jun 12, 2019 | 1.590 | 1.600 | 1.580 | 1.600 | 6,400 | +0.02(+1.27%) |
Jun 11, 2019 | 1.620 | 1.630 | 1.560 | 1.580 | 15,624 | -0.04(-2.47%) |
Jun 10, 2019 | 1.620 | 1.650 | 1.620 | 1.620 | 34,683 | -0.03(-1.82%) |
Jun 07, 2019 | 1.650 | 1.650 | 1.600 | 1.650 | 68,445 | +0.00(+0.00%) |
Jun 06, 2019 | 1.600 | 1.720 | 1.600 | 1.650 | 367,781 | +0.10(+6.45%) |
Jun 05, 2019 | 1.550 | 1.550 | 1.550 | 1.550 | 15,734 | +0.00(+0.00%) |
Jun 04, 2019 | 1.490 | 1.640 | 1.470 | 1.550 | 70,611 | +0.01(+0.65%) |
Jun 03, 2019 | 1.580 | 1.600 | 1.530 | 1.540 | 86,216 | -0.09(-5.52%) |
May 31, 2019 | 1.620 | 1.650 | 1.610 | 1.630 | 53,319 | +0.03(+1.87%) |
May 30, 2019 | 1.590 | 1.630 | 1.580 | 1.600 | 16,700 | -0.11(-6.43%) |
May 29, 2019 | 1.740 | 1.740 | 1.590 | 1.710 | 54,900 | -0.03(-1.72%) |
May 28, 2019 | 1.750 | 1.760 | 1.710 | 1.740 | 26,783 | -0.02(-1.14%) |
May 27, 2019 | 1.710 | 1.760 | 1.710 | 1.760 | 29,800 | +0.10(+6.02%) |
May 24, 2019 | 1.540 | 1.670 | 1.510 | 1.660 | 21,400 | +0.20(+13.70%) |
May 23, 2019 | 1.580 | 1.580 | 1.450 | 1.460 | 85,133 | -0.08(-5.19%) |
May 22, 2019 | 1.550 | 1.590 | 1.540 | 1.540 | 14,500 | -0.04(-2.53%) |
May 21, 2019 | 1.610 | 1.650 | 1.580 | 1.580 | 27,800 | -0.07(-4.24%) |
May 17, 2019 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 1.650 | 1.680 | 1.630 | 1.650 | 23,870 | +0.00(+0.00%) |
May 15, 2019 | 1.650 | 1.650 | 1.620 | 1.650 | 8,505 | +0.00(+0.00%) |
May 14, 2019 | 1.650 | 1.660 | 1.610 | 1.650 | 29,607 | -0.01(-0.60%) |
May 13, 2019 | 1.600 | 1.660 | 1.580 | 1.660 | 68,250 | +0.02(+1.22%) |
May 10, 2019 | 1.580 | 1.660 | 1.540 | 1.640 | 27,650 | +0.06(+3.80%) |
May 09, 2019 | 1.580 | 1.580 | 1.580 | 1.580 | 500 | +0.00(+0.00%) |
May 08, 2019 | 1.550 | 1.690 | 1.540 | 1.580 | 8,618 | -0.03(-1.86%) |
May 07, 2019 | 1.700 | 1.700 | 1.560 | 1.610 | 13,100 | -0.02(-1.23%) |
May 06, 2019 | 1.620 | 1.630 | 1.590 | 1.630 | 13,530 | +0.00(+0.00%) |
May 03, 2019 | 1.630 | 1.630 | 1.540 | 1.630 | 108,650 | +0.03(+1.87%) |
May 02, 2019 | 1.620 | 1.620 | 1.600 | 1.600 | 31,679 | -0.02(-1.23%) |