Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.530 | 1.534 | 1.493 | 1.510 | 74,700 | -0.01(-0.66%) |
Jun 27, 2019 | 1.510 | 1.530 | 1.480 | 1.520 | 16,967 | +0.00(+0.00%) |
Jun 26, 2019 | 1.570 | 1.580 | 1.450 | 1.520 | 151,725 | -0.02(-1.30%) |
Jun 25, 2019 | 1.450 | 1.550 | 1.420 | 1.540 | 1,102,417 | +0.08(+5.48%) |
Jun 24, 2019 | 1.450 | 1.480 | 1.430 | 1.460 | 241,477 | +0.00(+0.00%) |
Jun 21, 2019 | 1.430 | 1.460 | 1.395 | 1.460 | 180,000 | +0.01(+0.69%) |
Jun 20, 2019 | 1.440 | 1.520 | 1.400 | 1.450 | 152,937 | +0.03(+2.11%) |
Jun 19, 2019 | 1.370 | 1.420 | 1.340 | 1.420 | 34,620 | +0.03(+1.97%) |
Jun 18, 2019 | 1.360 | 1.400 | 1.311 | 1.393 | 27,562 | +0.05(+3.93%) |
Jun 17, 2019 | 1.350 | 1.370 | 1.320 | 1.340 | 15,889 | -0.07(-4.96%) |
Jun 14, 2019 | 1.330 | 1.410 | 1.310 | 1.410 | 30,600 | +0.00(+0.00%) |
Jun 13, 2019 | 1.390 | 1.420 | 1.380 | 1.410 | 23,986 | -0.01(-0.70%) |
Jun 12, 2019 | 1.430 | 1.430 | 1.310 | 1.420 | 34,075 | +0.00(+0.00%) |
Jun 11, 2019 | 1.450 | 1.450 | 1.410 | 1.420 | 9,715 | -0.04(-2.74%) |
Jun 10, 2019 | 1.500 | 1.500 | 1.433 | 1.460 | 70,998 | -0.03(-1.84%) |
Jun 07, 2019 | 1.340 | 1.490 | 1.294 | 1.487 | 61,800 | +0.16(+11.83%) |
Jun 06, 2019 | 1.370 | 1.389 | 1.330 | 1.330 | 85,130 | -0.04(-2.92%) |
Jun 05, 2019 | 1.420 | 1.420 | 1.353 | 1.370 | 26,977 | -0.07(-4.78%) |
Jun 04, 2019 | 1.360 | 1.446 | 1.350 | 1.439 | 99,746 | +0.07(+5.02%) |
Jun 03, 2019 | 1.320 | 1.390 | 1.320 | 1.370 | 85,261 | +0.07(+5.38%) |
May 31, 2019 | 1.277 | 1.330 | 1.277 | 1.300 | 10,200 | -0.04(-2.99%) |
May 30, 2019 | 1.270 | 1.350 | 1.250 | 1.340 | 119,139 | +0.09(+7.20%) |
May 29, 2019 | 1.350 | 1.350 | 1.210 | 1.250 | 95,600 | -0.05(-3.85%) |
May 28, 2019 | 1.260 | 1.330 | 1.256 | 1.300 | 67,275 | +0.03(+2.31%) |
May 24, 2019 | 1.390 | 1.390 | 1.271 | 1.271 | 26,300 | -0.01(-1.04%) |
May 23, 2019 | 1.357 | 1.360 | 1.260 | 1.284 | 55,352 | -0.08(-5.59%) |
May 22, 2019 | 1.420 | 1.430 | 1.350 | 1.360 | 37,996 | -0.03(-2.16%) |
May 21, 2019 | 1.380 | 1.440 | 1.360 | 1.390 | 25,973 | +0.02(+1.53%) |
May 20, 2019 | 1.434 | 1.490 | 1.360 | 1.369 | 93,372 | -0.08(-5.59%) |
May 17, 2019 | 1.460 | 1.490 | 1.410 | 1.450 | 14,200 | -0.01(-0.68%) |
May 16, 2019 | 1.426 | 1.493 | 1.366 | 1.460 | 80,616 | +0.08(+6.14%) |
May 15, 2019 | 1.410 | 1.489 | 1.350 | 1.376 | 67,371 | -0.05(-3.80%) |
May 14, 2019 | 1.390 | 1.443 | 1.360 | 1.430 | 60,061 | +0.07(+5.15%) |
May 13, 2019 | 1.450 | 1.460 | 1.320 | 1.360 | 198,631 | -0.09(-6.21%) |
May 10, 2019 | 1.560 | 1.569 | 1.400 | 1.450 | 126,100 | -0.10(-6.45%) |
May 09, 2019 | 1.530 | 1.580 | 1.520 | 1.550 | 35,725 | -0.04(-2.52%) |
May 08, 2019 | 1.620 | 1.649 | 1.540 | 1.590 | 128,046 | -0.05(-3.05%) |
May 07, 2019 | 1.600 | 1.652 | 1.590 | 1.640 | 108,864 | +0.05(+3.14%) |
May 06, 2019 | 1.630 | 1.630 | 1.590 | 1.590 | 22,955 | -0.04(-2.45%) |
May 03, 2019 | 1.611 | 1.660 | 1.593 | 1.630 | 25,200 | -0.02(-1.21%) |
May 02, 2019 | 1.590 | 1.650 | 1.580 | 1.650 | 42,591 | +0.05(+3.38%) |
May 01, 2019 | 1.620 | 1.640 | 1.565 | 1.596 | 15,489 | -0.02(-1.18%) |
Apr 30, 2019 | 1.610 | 1.640 | 1.560 | 1.615 | 61,243 | -0.02(-1.51%) |
Apr 29, 2019 | 1.560 | 1.660 | 1.540 | 1.640 | 78,203 | +0.06(+3.79%) |
Apr 26, 2019 | 1.590 | 1.590 | 1.568 | 1.580 | 31,300 | -0.02(-1.25%) |
Apr 25, 2019 | 1.590 | 1.600 | 1.560 | 1.600 | 16,131 | +0.02(+1.27%) |
Apr 24, 2019 | 1.590 | 1.600 | 1.559 | 1.580 | 5,729 | +0.01(+0.64%) |
Apr 23, 2019 | 1.600 | 1.610 | 1.562 | 1.570 | 52,878 | -0.03(-1.88%) |
Apr 22, 2019 | 1.630 | 1.640 | 1.600 | 1.600 | 44,696 | -0.06(-3.61%) |
Apr 18, 2019 | 1.630 | 1.660 | 1.630 | 1.660 | 8,100 | +0.04(+2.47%) |
Apr 17, 2019 | 1.692 | 1.692 | 1.612 | 1.620 | 37,844 | -0.02(-1.22%) |
Apr 16, 2019 | 1.660 | 1.720 | 1.623 | 1.640 | 42,185 | +0.03(+1.86%) |
Apr 15, 2019 | 1.610 | 1.710 | 1.600 | 1.610 | 61,239 | +0.01(+0.63%) |
Apr 12, 2019 | 1.640 | 1.690 | 1.600 | 1.600 | 54,600 | -0.03(-1.84%) |
Apr 11, 2019 | 1.600 | 1.690 | 1.600 | 1.630 | 50,468 | +0.00(+0.00%) |
Apr 10, 2019 | 1.650 | 1.680 | 1.600 | 1.630 | 31,130 | -0.02(-1.21%) |
Apr 09, 2019 | 1.650 | 1.680 | 1.640 | 1.650 | 4,615 | +0.00(+0.00%) |
Apr 08, 2019 | 1.650 | 1.650 | 1.640 | 1.650 | 23,717 | +0.00(+0.00%) |
Apr 05, 2019 | 1.620 | 1.650 | 1.600 | 1.650 | 31,200 | +0.04(+2.48%) |
Apr 04, 2019 | 1.620 | 1.670 | 1.591 | 1.610 | 47,542 | -0.02(-1.23%) |
Apr 03, 2019 | 1.630 | 1.670 | 1.600 | 1.630 | 34,954 | -0.01(-0.61%) |
Apr 02, 2019 | 1.650 | 1.650 | 1.600 | 1.640 | 8,080 | +0.01(+0.61%) |