Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.370 | 1.410 | 1.320 | 1.320 | 301,166 | -0.05(-3.65%) |
Jul 30, 2019 | 1.310 | 1.420 | 1.310 | 1.370 | 335,405 | +0.04(+3.01%) |
Jul 29, 2019 | 1.350 | 1.410 | 1.310 | 1.330 | 183,898 | -0.03(-2.21%) |
Jul 26, 2019 | 1.280 | 1.390 | 1.280 | 1.360 | 549,100 | +0.09(+7.09%) |
Jul 25, 2019 | 1.330 | 1.350 | 1.250 | 1.270 | 377,028 | -0.05(-3.79%) |
Jul 24, 2019 | 1.380 | 1.380 | 1.310 | 1.320 | 334,243 | -0.05(-3.65%) |
Jul 23, 2019 | 1.350 | 1.420 | 1.300 | 1.370 | 884,828 | +0.04(+3.01%) |
Jul 22, 2019 | 1.400 | 1.400 | 1.320 | 1.330 | 343,227 | -0.09(-6.34%) |
Jul 19, 2019 | 1.460 | 1.508 | 1.410 | 1.420 | 358,900 | -0.05(-3.40%) |
Jul 18, 2019 | 1.460 | 1.520 | 1.450 | 1.470 | 212,442 | +0.00(+0.00%) |
Jul 17, 2019 | 1.490 | 1.510 | 1.440 | 1.470 | 284,993 | -0.02(-1.34%) |
Jul 16, 2019 | 1.530 | 1.560 | 1.487 | 1.490 | 276,823 | -0.03(-1.97%) |
Jul 15, 2019 | 1.490 | 1.590 | 1.440 | 1.520 | 806,542 | +0.03(+2.01%) |
Jul 12, 2019 | 1.500 | 1.643 | 1.475 | 1.490 | 988,800 | -0.02(-1.32%) |
Jul 11, 2019 | 1.500 | 1.540 | 1.440 | 1.510 | 438,992 | +0.01(+0.67%) |
Jul 10, 2019 | 1.530 | 1.570 | 1.490 | 1.500 | 260,663 | -0.03(-1.96%) |
Jul 09, 2019 | 1.500 | 1.550 | 1.460 | 1.530 | 212,868 | +0.04(+2.68%) |
Jul 08, 2019 | 1.550 | 1.560 | 1.460 | 1.490 | 296,586 | -0.05(-3.25%) |
Jul 05, 2019 | 1.550 | 1.600 | 1.520 | 1.540 | 334,400 | -0.03(-1.91%) |
Jul 03, 2019 | 1.580 | 1.580 | 1.460 | 1.570 | 232,800 | +0.02(+1.29%) |
Jul 02, 2019 | 1.550 | 1.580 | 1.440 | 1.550 | 797,216 | +0.01(+0.65%) |
Jul 01, 2019 | 1.610 | 1.640 | 1.540 | 1.540 | 478,450 | +0.00(+0.00%) |
Jun 28, 2019 | 1.740 | 1.805 | 1.420 | 1.540 | 1,483,300 | -0.21(-12.00%) |
Jun 27, 2019 | 1.760 | 1.800 | 1.700 | 1.750 | 312,629 | +0.01(+0.57%) |
Jun 26, 2019 | 1.770 | 1.850 | 1.700 | 1.740 | 238,787 | -0.05(-2.79%) |
Jun 25, 2019 | 1.850 | 1.880 | 1.780 | 1.790 | 228,613 | -0.06(-3.24%) |
Jun 24, 2019 | 1.860 | 1.920 | 1.760 | 1.850 | 398,863 | -0.01(-0.54%) |
Jun 21, 2019 | 1.880 | 1.950 | 1.810 | 1.860 | 374,300 | -0.04(-2.11%) |
Jun 20, 2019 | 1.970 | 1.980 | 1.880 | 1.900 | 168,416 | -0.01(-0.52%) |
Jun 19, 2019 | 1.950 | 2.000 | 1.880 | 1.910 | 171,651 | -0.03(-1.55%) |
Jun 18, 2019 | 1.910 | 2.000 | 1.900 | 1.940 | 234,971 | +0.05(+2.65%) |
Jun 17, 2019 | 1.800 | 1.930 | 1.790 | 1.890 | 364,436 | +0.10(+5.59%) |
Jun 14, 2019 | 1.830 | 1.890 | 1.750 | 1.790 | 244,700 | -0.07(-3.76%) |
Jun 13, 2019 | 1.850 | 1.890 | 1.770 | 1.860 | 268,179 | +0.02(+1.09%) |
Jun 12, 2019 | 1.850 | 1.920 | 1.820 | 1.840 | 166,301 | -0.03(-1.60%) |
Jun 11, 2019 | 1.840 | 1.960 | 1.810 | 1.870 | 546,106 | +0.06(+3.31%) |
Jun 10, 2019 | 1.780 | 1.845 | 1.730 | 1.810 | 741,036 | +0.07(+4.02%) |
Jun 07, 2019 | 1.730 | 1.800 | 1.700 | 1.740 | 667,300 | +0.01(+0.58%) |
Jun 06, 2019 | 1.820 | 1.850 | 1.710 | 1.730 | 653,007 | -0.08(-4.42%) |
Jun 05, 2019 | 1.930 | 1.930 | 1.800 | 1.810 | 736,592 | -0.11(-5.73%) |
Jun 04, 2019 | 1.860 | 2.055 | 1.854 | 1.920 | 1,027,758 | -0.02(-1.03%) |
Jun 03, 2019 | 2.910 | 3.000 | 1.810 | 1.940 | 1,872,466 | -1.31(-40.31%) |
May 31, 2019 | 3.060 | 3.270 | 3.040 | 3.250 | 260,200 | +0.15(+4.84%) |
May 30, 2019 | 3.450 | 3.610 | 3.090 | 3.100 | 900,958 | -0.35(-10.14%) |
May 29, 2019 | 3.240 | 3.580 | 3.130 | 3.450 | 503,976 | +0.18(+5.50%) |
May 28, 2019 | 3.200 | 3.310 | 3.040 | 3.270 | 525,906 | +0.07(+2.19%) |
May 24, 2019 | 3.140 | 3.220 | 3.040 | 3.200 | 289,300 | +0.06(+1.91%) |
May 23, 2019 | 3.240 | 3.310 | 3.070 | 3.140 | 430,196 | -0.12(-3.68%) |
May 22, 2019 | 3.230 | 3.350 | 3.110 | 3.260 | 311,756 | +0.04(+1.24%) |
May 21, 2019 | 3.260 | 3.340 | 3.180 | 3.220 | 200,904 | -0.02(-0.62%) |
May 20, 2019 | 3.130 | 3.290 | 3.110 | 3.240 | 274,305 | +0.11(+3.51%) |
May 17, 2019 | 3.150 | 3.230 | 3.080 | 3.130 | 335,800 | -0.06(-1.88%) |
May 16, 2019 | 3.270 | 3.406 | 3.100 | 3.190 | 278,667 | -0.09(-2.74%) |
May 15, 2019 | 3.280 | 3.330 | 3.170 | 3.280 | 303,735 | -0.01(-0.30%) |
May 14, 2019 | 3.000 | 3.370 | 2.820 | 3.290 | 1,075,223 | +0.31(+10.40%) |
May 13, 2019 | 3.170 | 3.200 | 2.950 | 2.980 | 302,982 | -0.22(-6.88%) |
May 10, 2019 | 3.360 | 3.360 | 3.150 | 3.200 | 463,300 | -0.14(-4.19%) |
May 09, 2019 | 3.450 | 3.520 | 3.310 | 3.340 | 413,641 | -0.14(-4.02%) |
May 08, 2019 | 4.090 | 4.100 | 3.280 | 3.480 | 1,069,824 | -0.93(-21.09%) |
May 07, 2019 | 4.220 | 4.590 | 4.130 | 4.410 | 417,386 | +0.15(+3.52%) |
May 06, 2019 | 4.180 | 4.320 | 4.020 | 4.260 | 269,916 | +0.00(+0.00%) |
May 03, 2019 | 4.200 | 4.330 | 4.080 | 4.260 | 330,700 | +0.11(+2.65%) |
May 02, 2019 | 4.210 | 4.290 | 4.100 | 4.150 | 381,987 | -0.06(-1.43%) |