Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.560 | 1.580 | 1.530 | 1.580 | 167,100 | +0.02(+1.28%) |
Jun 27, 2019 | 1.570 | 1.580 | 1.550 | 1.560 | 112,429 | +0.03(+1.96%) |
Jun 26, 2019 | 1.520 | 1.550 | 1.520 | 1.530 | 78,328 | +0.03(+2.00%) |
Jun 25, 2019 | 1.500 | 1.540 | 1.500 | 1.500 | 82,830 | -0.03(-1.96%) |
Jun 24, 2019 | 1.500 | 1.545 | 1.500 | 1.530 | 164,467 | +0.03(+2.00%) |
Jun 21, 2019 | 1.540 | 1.560 | 1.500 | 1.500 | 362,500 | -0.04(-2.60%) |
Jun 20, 2019 | 1.540 | 1.560 | 1.500 | 1.540 | 320,109 | +0.00(+0.00%) |
Jun 19, 2019 | 1.510 | 1.565 | 1.510 | 1.540 | 145,300 | +0.01(+0.65%) |
Jun 18, 2019 | 1.560 | 1.580 | 1.510 | 1.530 | 140,520 | -0.03(-1.92%) |
Jun 17, 2019 | 1.550 | 1.590 | 1.530 | 1.560 | 310,945 | +0.02(+1.30%) |
Jun 14, 2019 | 1.500 | 1.560 | 1.499 | 1.540 | 463,900 | +0.03(+1.99%) |
Jun 13, 2019 | 1.660 | 1.700 | 1.350 | 1.510 | 860,678 | -0.13(-7.93%) |
Jun 12, 2019 | 1.660 | 1.670 | 1.570 | 1.640 | 385,697 | +0.01(+0.61%) |
Jun 11, 2019 | 1.650 | 1.690 | 1.590 | 1.630 | 804,422 | +0.01(+0.62%) |
Jun 10, 2019 | 1.600 | 1.680 | 1.550 | 1.620 | 819,014 | +0.02(+1.25%) |
Jun 07, 2019 | 1.600 | 1.720 | 1.500 | 1.600 | 3,704,300 | -0.43(-21.18%) |
Jun 06, 2019 | 2.180 | 2.210 | 1.960 | 2.030 | 521,343 | -0.13(-6.02%) |
Jun 05, 2019 | 2.060 | 2.200 | 2.060 | 2.160 | 206,799 | +0.09(+4.35%) |
Jun 04, 2019 | 2.260 | 2.290 | 2.060 | 2.070 | 384,240 | -0.19(-8.41%) |
Jun 03, 2019 | 2.460 | 2.469 | 2.210 | 2.260 | 381,493 | -0.18(-7.38%) |
May 31, 2019 | 2.180 | 2.480 | 2.120 | 2.440 | 517,500 | +0.27(+12.44%) |
May 30, 2019 | 2.100 | 2.250 | 2.050 | 2.170 | 1,208,747 | +0.08(+3.83%) |
May 29, 2019 | 1.800 | 2.130 | 1.800 | 2.090 | 655,444 | +0.26(+14.21%) |
May 28, 2019 | 1.850 | 1.880 | 1.770 | 1.830 | 129,437 | +0.01(+0.50%) |
May 24, 2019 | 1.870 | 1.950 | 1.770 | 1.821 | 130,200 | -0.06(-3.14%) |
May 23, 2019 | 1.930 | 2.000 | 1.840 | 1.880 | 133,771 | -0.06(-3.09%) |
May 22, 2019 | 2.010 | 2.080 | 1.870 | 1.940 | 470,509 | -0.06(-3.00%) |
May 21, 2019 | 1.950 | 2.030 | 1.870 | 2.000 | 264,849 | +0.07(+3.63%) |
May 20, 2019 | 2.000 | 2.000 | 1.896 | 1.930 | 243,681 | -0.06(-3.02%) |
May 17, 2019 | 1.910 | 2.030 | 1.840 | 1.990 | 148,600 | +0.05(+2.58%) |
May 16, 2019 | 1.930 | 2.070 | 1.840 | 1.940 | 433,505 | +0.04(+2.11%) |
May 15, 2019 | 1.730 | 1.920 | 1.730 | 1.900 | 305,826 | +0.05(+2.70%) |
May 14, 2019 | 1.850 | 1.960 | 1.750 | 1.850 | 847,255 | -0.05(-2.63%) |
May 13, 2019 | 1.630 | 2.080 | 1.630 | 1.900 | 2,687,792 | +0.28(+17.28%) |
May 10, 2019 | 1.350 | 1.690 | 1.340 | 1.620 | 1,737,200 | +0.27(+20.00%) |
May 09, 2019 | 1.140 | 1.190 | 1.130 | 1.350 | 62,536 | +0.20(+17.39%) |
May 08, 2019 | 1.150 | 1.150 | 1.120 | 1.150 | 11,624 | +0.00(+0.00%) |
May 07, 2019 | 1.130 | 1.180 | 1.130 | 1.150 | 10,207 | +0.00(+0.00%) |
May 06, 2019 | 1.160 | 1.180 | 1.150 | 1.150 | 16,958 | -0.01(-0.50%) |
May 03, 2019 | 1.180 | 1.200 | 1.135 | 1.156 | 7,800 | +0.03(+2.28%) |
May 02, 2019 | 1.160 | 1.160 | 1.120 | 1.130 | 7,897 | -0.03(-2.59%) |
May 01, 2019 | 1.210 | 1.230 | 1.130 | 1.160 | 33,607 | -0.04(-3.33%) |
Apr 30, 2019 | 1.200 | 1.200 | 1.180 | 1.200 | 7,844 | -0.01(-0.83%) |
Apr 29, 2019 | 1.220 | 1.220 | 1.194 | 1.210 | 14,320 | +0.02(+1.33%) |
Apr 26, 2019 | 1.200 | 1.220 | 1.170 | 1.194 | 61,700 | -0.02(-1.31%) |
Apr 25, 2019 | 1.220 | 1.220 | 1.210 | 1.210 | 56,269 | +0.00(+0.00%) |
Apr 24, 2019 | 1.180 | 1.220 | 1.180 | 1.210 | 79,106 | +0.03(+2.54%) |
Apr 23, 2019 | 1.160 | 1.200 | 1.145 | 1.180 | 40,781 | +0.02(+1.72%) |
Apr 22, 2019 | 1.160 | 1.180 | 1.145 | 1.160 | 4,423 | +0.00(+0.00%) |
Apr 18, 2019 | 1.160 | 1.190 | 1.136 | 1.160 | 21,500 | +0.00(+0.00%) |
Apr 17, 2019 | 1.160 | 1.200 | 1.160 | 1.160 | 43,585 | +0.00(+0.00%) |
Apr 16, 2019 | 1.160 | 1.170 | 1.130 | 1.160 | 18,173 | +0.00(+0.00%) |
Apr 15, 2019 | 1.140 | 1.160 | 1.130 | 1.160 | 57,725 | +0.03(+2.65%) |
Apr 12, 2019 | 1.180 | 1.180 | 1.130 | 1.130 | 23,900 | -0.05(-4.24%) |
Apr 11, 2019 | 1.160 | 1.200 | 1.160 | 1.180 | 23,250 | +0.03(+2.61%) |
Apr 10, 2019 | 1.180 | 1.190 | 1.130 | 1.150 | 11,796 | -0.03(-2.54%) |
Apr 09, 2019 | 1.200 | 1.200 | 1.156 | 1.180 | 24,952 | -0.02(-1.67%) |
Apr 08, 2019 | 1.200 | 1.200 | 1.192 | 1.200 | 32,212 | +0.00(+0.00%) |
Apr 05, 2019 | 1.190 | 1.210 | 1.183 | 1.200 | 81,600 | +0.01(+0.84%) |
Apr 04, 2019 | 1.180 | 1.236 | 1.160 | 1.190 | 124,982 | +0.04(+3.48%) |
Apr 03, 2019 | 1.180 | 1.180 | 1.100 | 1.150 | 66,912 | -0.03(-2.54%) |
Apr 02, 2019 | 1.190 | 1.190 | 1.130 | 1.180 | 43,427 | +0.00(+0.00%) |