Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.580 | 1.580 | 1.510 | 1.510 | 2,864 | +0.04(+3.03%) |
Jul 30, 2019 | 1.580 | 1.620 | 1.466 | 1.466 | 5,924 | +0.02(+1.08%) |
Jul 29, 2019 | 1.500 | 1.680 | 1.430 | 1.450 | 7,830 | -0.12(-7.64%) |
Jul 26, 2019 | 1.570 | 1.570 | 1.570 | 1.570 | 100 | +0.00(+0.00%) |
Jul 25, 2019 | 1.553 | 1.680 | 1.420 | 1.570 | 41,487 | +0.07(+5.01%) |
Jul 24, 2019 | 1.420 | 1.495 | 1.420 | 1.495 | 6,742 | +0.08(+5.28%) |
Jul 23, 2019 | 1.530 | 1.530 | 1.420 | 1.420 | 1,012 | -0.11(-6.95%) |
Jul 22, 2019 | 1.550 | 1.587 | 1.510 | 1.526 | 9,401 | +0.02(+1.06%) |
Jul 19, 2019 | 1.500 | 1.520 | 1.455 | 1.510 | 14,000 | +0.07(+4.86%) |
Jul 18, 2019 | 1.505 | 1.505 | 1.440 | 1.440 | 606 | -0.10(-6.49%) |
Jul 17, 2019 | 1.530 | 1.540 | 1.530 | 1.540 | 1,560 | +0.09(+6.02%) |
Jul 16, 2019 | 1.452 | 1.452 | 1.452 | 1.452 | 308 | +0.00(+0.17%) |
Jul 15, 2019 | 1.490 | 1.490 | 1.450 | 1.450 | 1,014 | -0.09(-5.84%) |
Jul 12, 2019 | 1.590 | 1.590 | 1.540 | 1.540 | 700 | +0.08(+5.48%) |
Jul 11, 2019 | 1.561 | 1.603 | 1.458 | 1.460 | 2,864 | -0.08(-5.19%) |
Jul 10, 2019 | 1.400 | 1.540 | 1.400 | 1.540 | 2,275 | +0.16(+11.56%) |
Jul 09, 2019 | 1.380 | 1.380 | 1.380 | 1.380 | 1,195 | -0.18(-11.46%) |
Jul 08, 2019 | 1.620 | 1.620 | 1.374 | 1.559 | 2,388 | -0.02(-1.33%) |
Jul 05, 2019 | 1.413 | 1.582 | 1.411 | 1.580 | 10,400 | +0.22(+16.18%) |
Jul 03, 2019 | 1.470 | 1.470 | 1.360 | 1.360 | 3,400 | -0.16(-10.53%) |
Jul 02, 2019 | 1.430 | 1.520 | 1.407 | 1.520 | 949 | +0.02(+1.33%) |
Jul 01, 2019 | 1.515 | 1.515 | 1.500 | 1.500 | 5,952 | -0.02(-1.32%) |
Jun 28, 2019 | 1.497 | 1.665 | 1.497 | 1.520 | 20,000 | +0.01(+0.78%) |
Jun 27, 2019 | 1.440 | 1.508 | 1.330 | 1.508 | 2,014 | -0.00(-0.15%) |
Jun 26, 2019 | 1.480 | 1.570 | 1.340 | 1.510 | 2,774 | +0.07(+4.90%) |
Jun 25, 2019 | 1.490 | 1.500 | 1.440 | 1.440 | 1,437 | -0.05(-3.36%) |
Jun 24, 2019 | 1.430 | 1.490 | 1.360 | 1.490 | 5,759 | +0.12(+9.00%) |
Jun 21, 2019 | 1.570 | 1.570 | 1.364 | 1.367 | 49,900 | -0.16(-10.65%) |
Jun 20, 2019 | 1.510 | 1.980 | 1.490 | 1.530 | 494,775 | +0.11(+7.48%) |
Jun 19, 2019 | 1.423 | 1.423 | 1.423 | 1.423 | 22 | +0.00(+0.00%) |
Jun 18, 2019 | 1.470 | 1.470 | 1.423 | 1.423 | 1,171 | -0.05(-3.16%) |
Jun 17, 2019 | 1.510 | 1.510 | 1.460 | 1.470 | 980 | +0.01(+0.87%) |
Jun 14, 2019 | 1.457 | 1.457 | 1.457 | 1.457 | 1,000 | -0.01(-0.86%) |
Jun 13, 2019 | 1.470 | 1.470 | 1.470 | 1.470 | 361 | +0.01(+0.62%) |
Jun 12, 2019 | 1.461 | 1.461 | 27 | +0.00(+0.00%) | ||
Jun 11, 2019 | 1.461 | 1.461 | 1.461 | 1.461 | 778 | -0.08(-5.13%) |
Jun 10, 2019 | 1.540 | 1.540 | 1.540 | 1.540 | 49 | +0.00(+0.00%) |
Jun 07, 2019 | 1.540 | 1.540 | 1.540 | 1.540 | 100 | +0.00(+0.00%) |
Jun 06, 2019 | 1.540 | 1.540 | 46 | +0.00(+0.00%) | ||
Jun 05, 2019 | 1.540 | 1.540 | 1.540 | 1.540 | 192 | +0.15(+11.04%) |
Jun 04, 2019 | 1.367 | 1.387 | 1.367 | 1.387 | 2,213 | -0.08(-5.65%) |
Jun 03, 2019 | 1.450 | 1.500 | 1.450 | 1.470 | 12,425 | +0.00(+0.00%) |
May 31, 2019 | 1.470 | 1.470 | 1.470 | 1.470 | 100 | +0.00(+0.00%) |
May 30, 2019 | 1.470 | 1.480 | 1.470 | 1.470 | 601 | -0.04(-2.67%) |
May 29, 2019 | 1.510 | 1.510 | 1.510 | 1.510 | 1,094 | +0.05(+3.45%) |
May 28, 2019 | 1.530 | 1.530 | 1.430 | 1.460 | 1,961 | -0.03(-2.01%) |
May 24, 2019 | 1.490 | 1.490 | 1.490 | 52 | +0.00(+0.00%) | |
May 23, 2019 | 1.480 | 1.490 | 1.480 | 1.490 | 4,273 | -0.02(-1.32%) |
May 22, 2019 | 1.520 | 1.520 | 1.510 | 1.510 | 244 | -0.01(-0.82%) |
May 21, 2019 | 1.494 | 1.522 | 1.494 | 1.522 | 530 | -0.02(-1.14%) |
May 20, 2019 | 1.540 | 1.540 | 112 | +0.00(+0.00%) | ||
May 17, 2019 | 1.520 | 1.550 | 1.520 | 1.540 | 4,100 | +0.04(+2.52%) |
May 16, 2019 | 1.510 | 1.510 | 1.502 | 1.502 | 589 | +0.00(+0.15%) |
May 15, 2019 | 1.590 | 1.590 | 1.500 | 1.500 | 734 | -0.05(-3.23%) |
May 14, 2019 | 1.560 | 1.560 | 1.550 | 1.550 | 921 | -0.00(-0.01%) |
May 13, 2019 | 1.550 | 1.550 | 1.550 | 1.550 | 248 | -0.06(-3.82%) |
May 10, 2019 | 1.612 | 1.612 | 1.612 | 1.612 | 100 | +0.00(+0.00%) |
May 09, 2019 | 1.653 | 1.653 | 1.612 | 1.612 | 352 | +0.01(+0.72%) |
May 08, 2019 | 1.600 | 1.600 | 1.600 | 1.600 | 290 | -0.01(-0.62%) |
May 07, 2019 | 1.610 | 1.610 | 1.610 | 1.610 | 714 | +0.00(+0.00%) |
May 06, 2019 | 1.650 | 1.660 | 1.595 | 1.610 | 5,142 | -0.03(-1.81%) |
May 03, 2019 | 1.558 | 1.640 | 1.558 | 1.640 | 3,500 | -0.01(-0.89%) |
May 02, 2019 | 1.654 | 1.654 | 1.654 | 1.654 | 174 | -0.03(-1.52%) |