Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.495 | 1.536 | 1.479 | 1.520 | 144,696 | +0.04(+2.72%) |
Jul 30, 2019 | 1.479 | 1.492 | 1.463 | 1.479 | 46,855 | -0.02(-1.60%) |
Jul 29, 2019 | 1.463 | 1.520 | 1.463 | 1.503 | 62,557 | +0.04(+2.75%) |
Jul 26, 2019 | 1.463 | 1.479 | 1.439 | 1.463 | 172,264 | +0.00(+0.00%) |
Jul 25, 2019 | 1.463 | 1.479 | 1.455 | 1.463 | 42,609 | +0.00(+0.00%) |
Jul 24, 2019 | 1.423 | 1.495 | 1.423 | 1.463 | 62,971 | +0.02(+1.68%) |
Jul 23, 2019 | 1.463 | 1.463 | 1.415 | 1.439 | 91,265 | -0.01(-0.56%) |
Jul 22, 2019 | 1.487 | 1.520 | 1.431 | 1.447 | 259,209 | -0.04(-2.70%) |
Jul 19, 2019 | 1.503 | 1.536 | 1.483 | 1.487 | 37,313 | -0.02(-1.07%) |
Jul 18, 2019 | 1.503 | 1.537 | 1.503 | 1.503 | 34,505 | +0.02(+1.08%) |
Jul 17, 2019 | 1.544 | 1.592 | 1.487 | 1.487 | 149,041 | -0.08(-5.13%) |
Jul 16, 2019 | 1.528 | 1.576 | 1.463 | 1.568 | 343,980 | +0.04(+2.63%) |
Jul 15, 2019 | 1.568 | 1.568 | 1.479 | 1.528 | 240,582 | -0.04(-2.56%) |
Jul 12, 2019 | 1.608 | 1.608 | 1.568 | 1.568 | 68,781 | -0.03(-2.01%) |
Jul 11, 2019 | 1.600 | 1.624 | 1.584 | 1.600 | 33,982 | +0.00(+0.00%) |
Jul 10, 2019 | 1.648 | 1.680 | 1.600 | 1.600 | 633,229 | -0.06(-3.40%) |
Jul 09, 2019 | 1.672 | 1.672 | 1.648 | 1.656 | 22,853 | -0.02(-1.44%) |
Jul 08, 2019 | 1.664 | 1.696 | 1.656 | 1.680 | 88,542 | +0.02(+1.46%) |
Jul 05, 2019 | 1.640 | 1.680 | 1.640 | 1.656 | 196,144 | +0.01(+0.49%) |
Jul 03, 2019 | 1.648 | 1.680 | 1.632 | 1.648 | 257,463 | +0.00(+0.00%) |
Jul 02, 2019 | 1.608 | 1.656 | 1.600 | 1.648 | 125,185 | +0.04(+2.50%) |
Jul 01, 2019 | 1.640 | 1.648 | 1.608 | 1.608 | 41,219 | -0.03(-1.96%) |
Jun 28, 2019 | 1.624 | 1.640 | 1.608 | 1.640 | 146,144 | +0.02(+1.49%) |
Jun 27, 2019 | 1.640 | 1.640 | 1.608 | 1.616 | 255,250 | -0.02(-1.47%) |
Jun 26, 2019 | 1.648 | 1.648 | 1.608 | 1.640 | 54,638 | -0.01(-0.49%) |
Jun 25, 2019 | 1.656 | 1.656 | 1.608 | 1.648 | 82,578 | -0.02(-0.97%) |
Jun 24, 2019 | 1.696 | 1.713 | 1.640 | 1.664 | 75,456 | -0.04(-2.36%) |
Jun 21, 2019 | 1.680 | 1.725 | 1.680 | 1.704 | 120,522 | +0.01(+0.47%) |
Jun 20, 2019 | 1.696 | 1.733 | 1.688 | 1.696 | 48,975 | +0.02(+0.96%) |
Jun 19, 2019 | 1.680 | 1.704 | 1.672 | 1.680 | 69,248 | +0.01(+0.48%) |
Jun 18, 2019 | 1.688 | 1.721 | 1.672 | 1.672 | 116,935 | -0.02(-0.95%) |
Jun 17, 2019 | 1.672 | 1.708 | 1.672 | 1.688 | 85,735 | +0.02(+0.96%) |
Jun 14, 2019 | 1.737 | 1.745 | 1.672 | 1.672 | 49,751 | -0.06(-3.26%) |
Jun 13, 2019 | 1.713 | 1.745 | 1.704 | 1.729 | 95,212 | +0.02(+1.42%) |
Jun 12, 2019 | 1.688 | 1.721 | 1.688 | 1.704 | 196,046 | -0.02(-0.93%) |
Jun 11, 2019 | 1.713 | 1.729 | 1.696 | 1.721 | 56,200 | +0.01(+0.47%) |
Jun 10, 2019 | 1.688 | 1.729 | 1.688 | 1.713 | 58,650 | +0.02(+1.43%) |
Jun 07, 2019 | 1.688 | 1.721 | 1.688 | 1.688 | 45,398 | +0.00(+0.00%) |
Jun 06, 2019 | 1.688 | 1.704 | 1.688 | 1.688 | 46,460 | +0.01(+0.48%) |
Jun 05, 2019 | 1.696 | 1.721 | 1.672 | 1.680 | 71,125 | -0.02(-0.95%) |
Jun 04, 2019 | 1.656 | 1.713 | 1.656 | 1.696 | 93,645 | +0.06(+3.43%) |
Jun 03, 2019 | 1.608 | 1.668 | 1.576 | 1.640 | 116,836 | +0.03(+2.00%) |
May 31, 2019 | 1.592 | 1.616 | 1.576 | 1.608 | 79,850 | +0.00(+0.00%) |
May 30, 2019 | 1.624 | 1.632 | 1.608 | 1.608 | 63,988 | -0.01(-0.50%) |
May 29, 2019 | 1.616 | 1.664 | 1.616 | 1.616 | 78,220 | -0.02(-0.99%) |
May 28, 2019 | 1.656 | 1.664 | 1.624 | 1.632 | 116,477 | -0.04(-2.40%) |
May 24, 2019 | 1.729 | 1.729 | 1.656 | 1.672 | 50,000 | -0.06(-3.26%) |
May 23, 2019 | 1.672 | 1.737 | 1.672 | 1.729 | 160,902 | +0.05(+2.87%) |
May 22, 2019 | 1.648 | 1.704 | 1.648 | 1.680 | 40,176 | +0.00(+0.00%) |
May 21, 2019 | 1.672 | 1.737 | 1.664 | 1.680 | 89,766 | +0.01(+0.48%) |
May 20, 2019 | 1.624 | 1.688 | 1.584 | 1.672 | 105,987 | +0.02(+1.46%) |
May 17, 2019 | 1.656 | 1.696 | 1.640 | 1.648 | 70,771 | -0.02(-0.97%) |
May 16, 2019 | 1.745 | 1.745 | 1.648 | 1.664 | 90,053 | -0.06(-3.72%) |
May 15, 2019 | 1.729 | 1.753 | 1.704 | 1.729 | 65,778 | -0.03(-1.83%) |
May 14, 2019 | 1.648 | 1.769 | 1.608 | 1.761 | 122,796 | +0.11(+6.83%) |
May 13, 2019 | 1.640 | 1.656 | 1.560 | 1.648 | 366,668 | -0.01(-0.49%) |
May 10, 2019 | 1.704 | 1.704 | 1.648 | 1.656 | 208,458 | -0.06(-3.74%) |
May 09, 2019 | 1.785 | 1.785 | 1.648 | 1.721 | 162,495 | -0.06(-3.60%) |
May 08, 2019 | 1.841 | 1.841 | 1.753 | 1.785 | 179,520 | -0.07(-3.90%) |
May 07, 2019 | 1.809 | 1.897 | 1.809 | 1.857 | 136,974 | -0.05(-2.53%) |
May 06, 2019 | 1.849 | 1.930 | 1.849 | 1.905 | 131,040 | +0.04(+2.16%) |
May 03, 2019 | 1.849 | 1.865 | 1.817 | 1.865 | 47,512 | +0.02(+1.31%) |
May 02, 2019 | 1.841 | 1.909 | 1.825 | 1.841 | 87,471 | +0.00(+0.00%) |