China Ceramics Company (NQ: CCCL )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.6262	0.6587	0.6110	0.6464	866,400	+0.02(+2.60%)
May 28, 2020	0.6000	0.7100	0.5800	0.6300	1,696,296	+0.04(+6.78%)
May 27, 2020	0.6200	0.6200	0.5700	0.5900	813,420	-0.03(-5.31%)
May 26, 2020	0.6500	0.6500	0.6002	0.6231	534,985	-0.02(-3.02%)
May 22, 2020	0.6200	0.6480	0.5600	0.6425	2,503,300	-0.15(-18.67%)
May 21, 2020	0.8400	0.9300	0.7600	0.7900	2,395,456	-0.15(-15.96%)
May 20, 2020	1.100	1.770	0.8800	0.9400	44,218,812	+0.26(+38.44%)
May 19, 2020	0.6900	0.6900	0.6501	0.6790	18,391	+0.00(+0.01%)
May 18, 2020	0.6599	0.6850	0.6400	0.6789	24,250	+0.03(+4.13%)
May 15, 2020	0.6569	0.6700	0.6520	0.6520	16,000	-0.03(-4.12%)
May 14, 2020	0.6522	0.6900	0.6522	0.6800	7,312	-0.01(-1.43%)
May 13, 2020	0.7000	0.7000	0.6500	0.6899	32,214	-0.02(-2.14%)
May 12, 2020	0.6661	0.7100	0.6500	0.7050	20,359	-0.01(-0.70%)
May 11, 2020	0.7000	0.7100	0.6600	0.7100	20,166	-0.01(-0.70%)
May 08, 2020	0.6963	0.7200	0.6501	0.7150	16,500	-0.01(-0.69%)
May 07, 2020	0.5987	0.7200	0.5987	0.7200	44,941	+0.02(+3.15%)
May 06, 2020	0.7000	0.7000	0.5685	0.6980	218,003	-0.02(-3.06%)
May 05, 2020	0.6622	0.7470	0.6622	0.7200	37,938	+0.02(+2.21%)
May 04, 2020	0.7234	0.7500	0.6396	0.7044	84,937	-0.05(-6.08%)
May 01, 2020	0.6600	0.7500	0.6500	0.7500	54,100	+0.01(+1.35%)
Apr 30, 2020	0.7450	0.7600	0.7003	0.7400	178,321	-0.01(-0.67%)
Apr 29, 2020	0.6869	0.7555	0.6869	0.7450	121,465	-0.00(-0.64%)
Apr 28, 2020	0.7800	0.8050	0.6600	0.7498	189,357	-0.00(-0.15%)
Apr 27, 2020	0.6780	0.7509	0.6100	0.7509	177,579	+0.06(+8.83%)
Apr 24, 2020	0.6400	0.6900	0.6150	0.6900	79,700	+0.04(+6.53%)
Apr 23, 2020	0.6400	0.6601	0.6310	0.6477	211,504	-0.00(-0.35%)
Apr 22, 2020	0.6400	0.6700	0.5801	0.6500	136,134	+0.01(+1.56%)
Apr 21, 2020	0.6100	0.6400	0.5800	0.6400	323,977	+0.02(+3.23%)
Apr 20, 2020	0.5600	0.6300	0.5300	0.6200	895,952	+0.08(+14.81%)
Apr 17, 2020	0.5000	0.5500	0.4800	0.5400	145,900	+0.04(+8.00%)
Apr 16, 2020	0.4700	0.5000	0.4200	0.5000	242,191	+0.03(+5.57%)
Apr 15, 2020	0.4500	0.5000	0.4500	0.4736	55,483	-0.01(-1.33%)
Apr 14, 2020	0.4830	0.4830	0.4500	0.4800	88,491	+0.01(+2.13%)
Apr 13, 2020	0.4699	0.4835	0.4600	0.4700	35,870	+0.01(+2.17%)
Apr 09, 2020	0.4800	0.4950	0.4450	0.4600	117,200	-0.02(-4.17%)
Apr 08, 2020	0.4500	0.4900	0.4200	0.4800	237,623	+0.03(+6.67%)
Apr 07, 2020	0.4405	0.4601	0.4387	0.4500	209,315	+0.01(+2.60%)
Apr 06, 2020	0.4288	0.4386	0.4228	0.4386	62,920	+0.02(+4.43%)
Apr 03, 2020	0.3900	0.4275	0.3810	0.4200	63,000	+0.03(+7.69%)
Apr 02, 2020	0.3800	0.4179	0.3700	0.3900	53,363	+0.01(+2.12%)
Apr 01, 2020	0.4013	0.4124	0.3700	0.3819	70,113	-0.03(-6.85%)
Mar 31, 2020	0.4100	0.6500	0.3700	0.4100	1,336,631	+0.01(+2.50%)
Mar 30, 2020	0.3600	0.4100	0.3500	0.4000	153,455	+0.05(+14.29%)
Mar 27, 2020	0.3560	0.3560	0.3100	0.3500	21,200	+0.01(+2.94%)
Mar 26, 2020	0.3469	0.3579	0.3100	0.3400	90,135	+0.03(+8.04%)
Mar 25, 2020	0.3040	0.3380	0.3040	0.3147	39,942	+0.01(+2.88%)
Mar 24, 2020	0.3133	0.3300	0.2865	0.3059	85,586	+0.02(+5.45%)
Mar 23, 2020	0.2838	0.3190	0.2725	0.2901	45,005	+0.02(+7.36%)
Mar 20, 2020	0.3198	0.3531	0.2701	0.2702	194,000	-0.03(-11.29%)
Mar 19, 2020	0.2900	0.3400	0.2600	0.3046	72,592	+0.00(+0.59%)
Mar 18, 2020	0.3022	0.3299	0.3000	0.3028	13,147	-0.04(-10.94%)
Mar 17, 2020	0.3000	0.3600	0.2800	0.3400	108,369	+0.02(+5.20%)
Mar 16, 2020	0.3700	0.3700	0.3222	0.3232	43,444	-0.06(-15.22%)
Mar 13, 2020	0.3733	0.4000	0.3600	0.3812	83,800	+0.01(+2.34%)
Mar 12, 2020	0.3900	0.4190	0.3500	0.3725	57,245	-0.05(-11.29%)
Mar 11, 2020	0.4000	0.4300	0.3900	0.4199	66,634	-0.00(-0.02%)
Mar 10, 2020	0.4600	0.4800	0.3300	0.4200	268,679	-0.05(-11.13%)
Mar 09, 2020	0.5030	0.5030	0.4501	0.4726	21,805	-0.05(-8.89%)
Mar 06, 2020	0.5334	0.5334	0.4803	0.5187	66,700	+0.01(+1.71%)
Mar 05, 2020	0.5052	0.5350	0.5050	0.5100	43,012	-0.02(-4.62%)
Mar 04, 2020	0.5700	0.5700	0.5050	0.5347	37,885	-0.02(-2.73%)
Mar 03, 2020	0.5231	0.5600	0.5190	0.5497	77,921	+0.03(+5.29%)
Mar 02, 2020	0.5011	0.5450	0.5000	0.5221	115,799	+0.01(+1.44%)
Feb 28, 2020	0.5700	0.6099	0.5000	0.5147	211,000	-0.05(-9.00%)
Feb 27, 2020	0.6100	0.6100	0.5000	0.5656	152,319	-0.04(-7.28%)
Feb 26, 2020	0.6200	0.6386	0.6007	0.6100	36,329	-0.01(-1.58%)
Feb 25, 2020	0.6300	0.6615	0.6011	0.6198	174,063	-0.01(-1.60%)
Feb 24, 2020	0.6490	0.6490	0.6200	0.6299	164,689	-0.02(-2.84%)
Feb 21, 2020	0.6695	0.6695	0.6395	0.6483	43,100	-0.01(-1.77%)
Feb 20, 2020	0.6400	0.6700	0.6400	0.6600	68,579	-0.01(-0.89%)
Feb 19, 2020	0.6473	0.6888	0.6402	0.6659	123,529	+0.02(+2.79%)
Feb 18, 2020	0.6500	0.6500	0.6300	0.6478	81,778	+0.01(+1.22%)
Feb 14, 2020	0.6400	0.6714	0.6300	0.6400	120,100	-0.01(-2.14%)
Feb 13, 2020	0.6500	0.6600	0.6300	0.6540	109,574	+0.01(+2.19%)
Feb 12, 2020	0.6500	0.6640	0.6352	0.6400	95,285	+0.00(+0.00%)
Feb 11, 2020	0.6589	0.6632	0.6215	0.6400	146,024	-0.02(-3.00%)
Feb 10, 2020	0.6800	0.6800	0.6500	0.6598	41,750	-0.01(-1.14%)
Feb 07, 2020	0.6900	0.6900	0.6500	0.6674	157,600	+0.01(+1.12%)
Feb 06, 2020	0.6686	0.7131	0.6600	0.6600	558,036	-0.01(-1.29%)
Feb 05, 2020	0.6500	0.6800	0.6500	0.6686	146,632	-0.02(-3.10%)
Feb 04, 2020	0.7000	0.7300	0.6800	0.6900	129,337	-0.04(-5.48%)
Feb 03, 2020	0.6500	0.7400	0.6500	0.7300	318,103	+0.06(+8.89%)
Jan 31, 2020	0.6702	0.6849	0.6500	0.6704	69,300	-0.00(-0.59%)
Jan 30, 2020	0.6879	0.6899	0.6700	0.6744	78,019	-0.01(-1.68%)
Jan 29, 2020	0.6800	0.6950	0.6800	0.6859	35,438	+0.00(+0.12%)
Jan 28, 2020	0.6800	0.7050	0.6800	0.6851	164,049	+0.00(+0.31%)
Jan 27, 2020	0.6831	0.7120	0.6800	0.6830	132,083	-0.02(-3.53%)
Jan 24, 2020	0.6976	0.7290	0.6900	0.7080	88,700	-0.00(-0.27%)
Jan 23, 2020	0.6900	0.7500	0.6813	0.7099	127,509	+0.02(+2.88%)
Jan 22, 2020	0.7200	0.7200	0.6900	0.6900	176,843	-0.03(-3.50%)
Jan 21, 2020	0.7269	0.7300	0.6900	0.7150	246,022	-0.02(-3.23%)
Jan 17, 2020	0.7600	0.7800	0.7228	0.7389	291,700	-0.04(-5.11%)
Jan 16, 2020	0.7801	0.7900	0.7575	0.7787	267,876	+0.00(+0.48%)
Jan 15, 2020	0.8500	0.8900	0.7600	0.7750	746,909	-0.12(-13.89%)
Jan 14, 2020	0.8600	0.9200	0.7900	0.9000	1,227,893	+0.08(+9.76%)
Jan 13, 2020	0.8498	0.8790	0.7500	0.8200	1,443,041	+0.02(+2.55%)
Jan 10, 2020	0.7380	0.8240	0.7101	0.7996	1,204,200	+0.06(+8.85%)
Jan 09, 2020	0.7100	0.7400	0.7000	0.7346	215,496	+0.02(+3.46%)
Jan 08, 2020	0.6800	0.7500	0.6700	0.7100	363,127	+0.02(+3.50%)
Jan 07, 2020	0.7253	0.7253	0.6600	0.6860	544,474	-0.06(-7.72%)
Jan 06, 2020	0.7866	0.7900	0.7050	0.7434	454,270	-0.03(-3.45%)
Jan 03, 2020	0.7100	0.7897	0.6800	0.7700	763,000	+0.06(+8.45%)
Jan 02, 2020	0.6900	0.7300	0.6900	0.7100	281,349	+0.03(+4.44%)
Dec 31, 2019	0.6900	0.6900	0.6601	0.6798	118,200	-0.01(-0.76%)
Dec 30, 2019	0.6715	0.6890	0.6500	0.6850	252,612	+0.01(+1.39%)
Dec 27, 2019	0.6900	0.7000	0.6600	0.6756	200,900	-0.01(-1.59%)
Dec 26, 2019	0.6800	0.6898	0.6700	0.6865	121,216	+0.01(+1.33%)
Dec 24, 2019	0.6720	0.6897	0.6600	0.6775	104,100	+0.01(+0.94%)
Dec 23, 2019	0.6921	0.7087	0.6603	0.6712	236,399	-0.02(-3.01%)
Dec 20, 2019	0.7200	0.7200	0.6812	0.6920	213,000	-0.01(-1.10%)
Dec 19, 2019	0.6600	0.7322	0.6600	0.6997	426,362	+0.02(+3.05%)
Dec 18, 2019	0.7000	0.7000	0.6600	0.6790	315,498	-0.02(-3.00%)
Dec 17, 2019	0.7200	0.7325	0.6300	0.7000	1,871,098	-0.27(-27.84%)
Dec 16, 2019	0.9500	1.010	0.9000	0.9700	773,899	-0.09(-8.49%)
Dec 13, 2019	1.340	1.540	0.9800	1.060	20,605,900	+0.26(+32.50%)
Dec 12, 2019	0.7300	0.8500	0.7300	0.8000	861,240	+0.06(+8.02%)
Dec 11, 2019	0.7325	0.7791	0.7325	0.7406	27,112	-0.01(-1.27%)
Dec 10, 2019	0.7300	0.7600	0.7225	0.7501	64,484	+0.00(+0.60%)
Dec 09, 2019	0.7400	0.7600	0.7301	0.7456	45,175	+0.00(+0.61%)
Dec 06, 2019	0.7800	0.7800	0.7301	0.7411	51,500	-0.02(-2.22%)
Dec 05, 2019	0.7302	0.8000	0.7300	0.7579	201,240	+0.00(+0.38%)
Dec 04, 2019	0.7524	0.7880	0.7519	0.7550	105,568	-0.03(-3.21%)
Dec 03, 2019	0.7800	0.8000	0.7500	0.7800	111,201	-0.02(-2.57%)
Dec 02, 2019	0.7800	0.8400	0.7800	0.8006	153,452	+0.02(+2.35%)
Nov 29, 2019	0.8400	0.8400	0.7626	0.7822	207,900	-0.06(-7.34%)
Nov 27, 2019	0.9300	0.9300	0.8095	0.8442	684,800	-0.09(-9.23%)
Nov 26, 2019	0.8500	1.510	0.8400	0.9300	12,686,086	+0.18(+24.03%)
Nov 25, 2019	0.7110	0.7500	0.7110	0.7498	8,122	+0.03(+4.14%)
Nov 22, 2019	0.7200	0.7200	0.7200	0.7200	3,800	+0.00(+0.00%)
Nov 21, 2019	0.7202	0.7548	0.7000	0.7200	26,534	-0.00(-0.01%)
Nov 20, 2019	0.7259	0.7458	0.7200	0.7201	7,362	+0.00(+0.00%)
Nov 19, 2019	0.7203	0.7400	0.7201	0.7201	10,473	-0.05(-6.36%)
Nov 18, 2019	0.7700	0.7800	0.7400	0.7690	34,390	-0.01(-0.65%)
Nov 15, 2019	0.7400	0.7890	0.7399	0.7740	47,300	+0.02(+3.20%)
Nov 14, 2019	0.7400	0.7500	0.7200	0.7500	34,803	-0.03(-3.85%)
Nov 13, 2019	0.7900	0.7940	0.7320	0.7800	9,638	-0.01(-1.27%)
Nov 12, 2019	0.7400	0.7900	0.7220	0.7900	50,279	+0.06(+8.22%)
Nov 11, 2019	0.7590	0.7590	0.7300	0.7300	5,111	-0.03(-3.87%)
Nov 08, 2019	0.7203	0.7800	0.7200	0.7594	21,700	+0.01(+1.25%)
Nov 07, 2019	0.7340	0.7878	0.7203	0.7500	62,829	+0.01(+1.42%)
Nov 06, 2019	0.7051	0.7395	0.7051	0.7395	14,900	+0.03(+4.89%)
Nov 05, 2019	0.7150	0.7498	0.6950	0.7050	56,466	-0.01(-0.70%)
Nov 04, 2019	0.7100	0.7290	0.7005	0.7100	28,416	+0.00(+0.00%)
Nov 01, 2019	0.7200	0.7299	0.7000	0.7100	38,500	-0.02(-2.39%)
Oct 31, 2019	0.7400	0.7484	0.7200	0.7274	25,871	-0.00(-0.25%)
Oct 30, 2019	0.7498	0.7500	0.7189	0.7292	23,758	-0.00(-0.11%)
Oct 29, 2019	0.7600	0.7600	0.7103	0.7300	12,457	-0.03(-4.54%)
Oct 28, 2019	0.7400	0.8000	0.7400	0.7647	81,081	+0.03(+3.62%)
Oct 25, 2019	0.7390	0.7390	0.7120	0.7380	35,300	+0.02(+2.50%)
Oct 24, 2019	0.7200	0.7500	0.7100	0.7200	35,200	-0.02(-2.04%)
Oct 23, 2019	0.7300	0.7599	0.7103	0.7350	47,712	+0.01(+0.68%)
Oct 22, 2019	0.7552	0.7553	0.7106	0.7300	47,951	-0.02(-2.95%)
Oct 21, 2019	0.7500	0.7800	0.7228	0.7522	63,140	-0.01(-1.03%)
Oct 18, 2019	0.8182	0.8197	0.7600	0.7600	14,900	+0.00(+0.00%)
Oct 17, 2019	0.7549	0.8389	0.7549	0.7600	45,816	+0.01(+0.70%)
Oct 16, 2019	0.8000	0.8499	0.7401	0.7547	72,784	-0.09(-10.18%)
Oct 15, 2019	0.7498	0.8800	0.7460	0.8402	311,703	+0.09(+12.61%)
Oct 14, 2019	0.7511	0.8100	0.7000	0.7461	103,538	-0.03(-4.35%)
Oct 11, 2019	0.7327	0.7800	0.6947	0.7800	79,900	+0.02(+2.79%)
Oct 10, 2019	0.7300	0.7750	0.7114	0.7588	23,656	+0.03(+3.95%)
Oct 09, 2019	0.7400	0.7800	0.6100	0.7300	73,074	-0.01(-1.99%)
Oct 08, 2019	0.7700	0.8085	0.7410	0.7448	10,142	-0.08(-9.16%)
Oct 07, 2019	0.7700	0.8199	0.7700	0.8199	650	+0.04(+5.48%)
Oct 04, 2019	0.7423	0.8149	0.7402	0.7773	18,100	+0.04(+4.96%)
Oct 03, 2019	0.7800	0.7800	0.7400	0.7406	6,802	-0.04(-4.57%)
Oct 02, 2019	0.7800	0.7800	0.7761	0.7761	2,244	-0.00(-0.60%)
Oct 01, 2019	0.8300	0.8300	0.7805	0.7808	4,051	-0.03(-3.60%)
Sep 30, 2019	0.8000	0.8100	0.7800	0.8100	26,783	+0.01(+0.75%)
Sep 27, 2019	0.7800	0.8300	0.7800	0.8040	16,400	+0.01(+1.77%)
Sep 26, 2019	0.8000	0.8200	0.7800	0.7900	11,044	-0.01(-1.75%)
Sep 25, 2019	0.8100	0.8121	0.7800	0.8041	79,749	-0.05(-5.40%)
Sep 24, 2019	0.8420	0.8536	0.8000	0.8500	43,561	+0.00(+0.00%)
Sep 23, 2019	0.8433	0.8696	0.8433	0.8500	4,290	+0.00(+0.09%)
Sep 20, 2019	0.9200	0.9220	0.8324	0.8492	13,100	-0.04(-4.58%)
Sep 19, 2019	0.9100	0.9200	0.8100	0.8900	19,307	-0.02(-2.20%)
Sep 18, 2019	0.9200	0.9200	0.8800	0.9100	33,766	+0.01(+1.11%)
Sep 17, 2019	0.9000	0.9250	0.8779	0.9000	20,750	+0.00(+0.33%)
Sep 16, 2019	0.8808	0.9100	0.8779	0.8970	20,677	-0.02(-2.28%)
Sep 13, 2019	0.8802	0.9200	0.8645	0.9179	24,100	+0.02(+2.27%)
Sep 12, 2019	0.9000	0.9100	0.8514	0.8975	40,031	-0.00(-0.28%)
Sep 11, 2019	0.8200	0.9000	0.8200	0.9000	61,109	+0.02(+1.86%)
Sep 10, 2019	0.8506	0.8896	0.8111	0.8836	92,536	+0.07(+9.07%)
Sep 09, 2019	0.8010	0.8672	0.7600	0.8101	38,690	-0.02(-2.40%)
Sep 06, 2019	0.8000	0.8500	0.8000	0.8300	38,600	+0.03(+3.75%)
Sep 05, 2019	0.7750	0.8800	0.7499	0.8000	253,156	+0.04(+5.26%)
Sep 04, 2019	0.7898	0.8200	0.7511	0.7600	15,777	-0.03(-3.80%)
Sep 03, 2019	0.7800	0.8000	0.7600	0.7900	32,767	+0.04(+5.33%)
Aug 30, 2019	0.8000	0.8000	0.7400	0.7500	33,600	-0.02(-2.60%)
Aug 29, 2019	0.7800	0.8039	0.7313	0.7700	36,756	-0.03(-3.75%)
Aug 28, 2019	0.8000	0.8100	0.7600	0.8000	43,269	+0.03(+3.90%)
Aug 27, 2019	0.7517	0.8190	0.7500	0.7700	20,148	-0.05(-6.10%)
Aug 26, 2019	0.8000	0.8400	0.7305	0.8200	29,873	+0.02(+2.50%)
Aug 23, 2019	0.7243	0.8000	0.7243	0.8000	32,700	+0.08(+11.11%)
Aug 22, 2019	0.7600	0.7700	0.7200	0.7200	29,031	-0.05(-6.49%)
Aug 21, 2019	0.7500	0.7700	0.7500	0.7700	11,258	+0.00(+0.00%)
Aug 20, 2019	0.7800	0.7800	0.7700	0.7700	7,919	-0.01(-1.28%)
Aug 19, 2019	0.7700	0.8459	0.7203	0.7800	72,879	+0.04(+5.41%)
Aug 16, 2019	0.7400	0.7965	0.7300	0.7400	15,300	-0.04(-4.68%)
Aug 15, 2019	0.7800	0.8300	0.7122	0.7763	47,106	-0.00(-0.47%)
Aug 14, 2019	0.7800	0.8390	0.7700	0.7800	59,113	-0.02(-2.50%)
Aug 13, 2019	0.8000	0.8394	0.7800	0.8000	51,325	-0.03(-3.98%)
Aug 12, 2019	0.8035	0.8349	0.8035	0.8332	12,884	-0.00(-0.22%)
Aug 09, 2019	0.8775	0.8775	0.7900	0.8350	23,400	+0.01(+0.94%)
Aug 08, 2019	0.8000	0.8900	0.7800	0.8272	29,814	+0.03(+3.40%)
Aug 07, 2019	0.8000	0.8475	0.7330	0.8000	41,754	-0.02(-2.44%)
Aug 06, 2019	0.8500	0.8500	0.8100	0.8200	3,220	+0.00(+0.00%)
Aug 05, 2019	0.8597	0.8597	0.8000	0.8200	37,840	-0.03(-3.07%)
Aug 02, 2019	0.8210	0.8700	0.8210	0.8460	33,800	-0.00(-0.47%)
Aug 01, 2019	0.8313	0.8800	0.8004	0.8500	78,671	-0.01(-0.74%)
Jul 31, 2019	0.8500	0.8693	0.8301	0.8563	47,658	-0.00(-0.43%)
Jul 30, 2019	0.8822	0.9200	0.8579	0.8600	54,079	-0.06(-6.29%)
Jul 29, 2019	0.8614	0.9749	0.8301	0.9177	310,634	+0.03(+3.23%)
Jul 26, 2019	0.8700	0.9000	0.8300	0.8890	179,100	+0.02(+2.83%)
Jul 25, 2019	0.8520	0.9400	0.8244	0.8645	141,632	+0.02(+2.92%)
Jul 24, 2019	0.8200	0.8600	0.8200	0.8400	6,997	+0.01(+1.20%)
Jul 23, 2019	0.8100	0.8531	0.8100	0.8300	39,508	+0.03(+3.70%)
Jul 22, 2019	0.8715	0.8715	0.8000	0.8004	13,071	-0.03(-3.57%)
Jul 19, 2019	0.8400	0.8800	0.8300	0.8300	9,100	-0.00(-0.35%)
Jul 18, 2019	0.8512	0.8561	0.8100	0.8329	14,272	-0.03(-3.15%)
Jul 17, 2019	0.8700	0.8700	0.8100	0.8600	11,211	-0.01(-1.50%)
Jul 16, 2019	0.8710	0.8799	0.8558	0.8731	5,461	-0.01(-0.72%)
Jul 15, 2019	0.8795	0.8900	0.8601	0.8794	9,938	+0.00(+0.50%)
Jul 12, 2019	0.8904	0.8904	0.8707	0.8750	17,200	-0.01(-1.29%)
Jul 11, 2019	0.8800	0.9299	0.8800	0.8864	12,648	+0.01(+0.73%)
Jul 10, 2019	0.8852	0.8982	0.8800	0.8800	12,368	-0.04(-4.35%)
Jul 09, 2019	0.8982	0.9317	0.8982	0.9200	4,627	-0.01(-1.25%)
Jul 08, 2019	0.9500	0.9500	0.9300	0.9316	12,396	+0.00(+0.17%)
Jul 05, 2019	0.8750	0.9399	0.8700	0.9300	25,500	+0.06(+6.81%)
Jul 03, 2019	0.9000	0.9399	0.8456	0.8707	33,000	-0.04(-4.32%)
Jul 02, 2019	0.9100	0.9500	0.9100	0.9100	46,495	-0.01(-0.66%)
Jul 01, 2019	0.9000	0.9872	0.9000	0.9160	92,499	+0.03(+2.93%)
Jun 28, 2019	0.8400	0.8925	0.8001	0.8899	82,700	+0.06(+7.35%)
Jun 27, 2019	0.8500	0.8500	0.8106	0.8290	30,979	+0.00(+0.00%)
Jun 26, 2019	0.8699	0.8699	0.8101	0.8290	48,871	-0.04(-4.70%)
Jun 25, 2019	0.9182	0.9182	0.8301	0.8699	17,873	+0.02(+2.34%)
Jun 24, 2019	0.8752	0.9097	0.8482	0.8500	69,320	-0.02(-2.31%)
Jun 21, 2019	0.9199	0.9199	0.8612	0.8701	43,900	-0.01(-1.67%)
Jun 20, 2019	0.9148	0.9200	0.8614	0.8849	65,084	+0.01(+1.19%)
Jun 19, 2019	0.8900	0.9318	0.8608	0.8745	50,716	-0.02(-1.74%)
Jun 18, 2019	0.8360	0.9998	0.8308	0.8900	530,178	+0.09(+10.82%)
Jun 17, 2019	0.8200	0.8749	0.8000	0.8031	146,797	-0.03(-3.16%)
Jun 14, 2019	0.8501	0.8532	0.8000	0.8293	59,400	-0.03(-3.33%)
Jun 13, 2019	0.8900	0.9000	0.8500	0.8579	32,673	-0.01(-1.40%)
Jun 12, 2019	0.9088	0.9088	0.8600	0.8701	42,072	-0.05(-5.41%)
Jun 11, 2019	0.8617	0.9499	0.8600	0.9199	122,417	+0.05(+5.72%)
Jun 10, 2019	0.8800	0.8900	0.8300	0.8701	23,153	-0.01(-1.13%)
Jun 07, 2019	0.8500	0.8800	0.8500	0.8800	12,800	+0.04(+4.75%)
Jun 06, 2019	0.8500	0.8899	0.8300	0.8401	71,612	-0.04(-4.53%)
Jun 05, 2019	0.8920	0.8920	0.8402	0.8800	37,849	-0.01(-1.35%)
Jun 04, 2019	0.8697	0.9000	0.8025	0.8920	103,870	+0.02(+1.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.