Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.570 | 1.580 | 1.550 | 1.560 | 150,000 | -0.02(-1.27%) |
Jun 27, 2019 | 1.514 | 1.590 | 1.514 | 1.580 | 31,070 | +0.04(+2.60%) |
Jun 26, 2019 | 1.627 | 1.627 | 1.520 | 1.540 | 25,686 | -0.01(-0.65%) |
Jun 25, 2019 | 1.556 | 1.589 | 1.500 | 1.550 | 119,303 | -0.08(-4.91%) |
Jun 24, 2019 | 1.640 | 1.640 | 1.620 | 1.630 | 7,392 | -0.01(-0.61%) |
Jun 21, 2019 | 1.650 | 1.650 | 1.590 | 1.640 | 23,800 | +0.00(+0.00%) |
Jun 20, 2019 | 1.590 | 1.640 | 1.580 | 1.640 | 78,242 | +0.00(+0.00%) |
Jun 19, 2019 | 1.620 | 1.640 | 1.620 | 1.640 | 71,351 | +0.00(+0.00%) |
Jun 18, 2019 | 1.650 | 1.650 | 1.600 | 1.640 | 29,076 | +0.00(+0.00%) |
Jun 17, 2019 | 1.650 | 1.650 | 1.619 | 1.640 | 4,290 | +0.00(+0.00%) |
Jun 14, 2019 | 1.640 | 1.650 | 1.624 | 1.640 | 28,500 | +0.00(+0.00%) |
Jun 13, 2019 | 1.630 | 1.650 | 1.604 | 1.640 | 64,377 | +0.01(+0.61%) |
Jun 12, 2019 | 1.630 | 1.640 | 1.630 | 1.630 | 5,730 | -0.01(-0.61%) |
Jun 11, 2019 | 1.630 | 1.650 | 1.630 | 1.640 | 11,432 | +0.01(+0.61%) |
Jun 10, 2019 | 1.650 | 1.650 | 1.600 | 1.630 | 31,692 | -0.02(-1.21%) |
Jun 07, 2019 | 1.656 | 1.675 | 1.610 | 1.650 | 9,800 | +0.04(+2.48%) |
Jun 06, 2019 | 1.620 | 1.630 | 1.610 | 1.610 | 15,746 | -0.02(-1.23%) |
Jun 05, 2019 | 1.650 | 1.700 | 1.600 | 1.630 | 20,433 | -0.02(-1.21%) |
Jun 04, 2019 | 1.650 | 1.700 | 1.625 | 1.650 | 15,231 | +0.00(+0.00%) |
Jun 03, 2019 | 1.710 | 1.790 | 1.640 | 1.650 | 35,807 | -0.07(-4.07%) |
May 31, 2019 | 1.780 | 1.800 | 1.620 | 1.720 | 100,800 | -0.04(-2.27%) |
May 30, 2019 | 1.710 | 1.790 | 1.710 | 1.760 | 17,686 | +0.02(+1.15%) |
May 29, 2019 | 1.730 | 1.750 | 1.700 | 1.740 | 39,029 | -0.01(-0.57%) |
May 28, 2019 | 1.730 | 1.775 | 1.715 | 1.750 | 61,995 | +0.01(+0.57%) |
May 24, 2019 | 1.790 | 1.790 | 1.710 | 1.740 | 31,400 | -0.04(-2.25%) |
May 23, 2019 | 1.770 | 1.800 | 1.767 | 1.780 | 32,950 | +0.02(+1.14%) |
May 22, 2019 | 1.740 | 1.800 | 1.740 | 1.760 | 113,854 | +0.02(+1.15%) |
May 21, 2019 | 1.650 | 1.750 | 1.650 | 1.740 | 224,717 | +0.09(+5.45%) |
May 20, 2019 | 1.660 | 1.680 | 1.630 | 1.650 | 138,111 | -0.02(-1.19%) |
May 17, 2019 | 1.630 | 1.680 | 1.630 | 1.670 | 146,400 | +0.03(+1.82%) |
May 16, 2019 | 1.590 | 1.650 | 1.590 | 1.640 | 176,975 | +0.04(+2.50%) |
May 15, 2019 | 1.600 | 1.600 | 1.551 | 1.600 | 18,838 | +0.05(+3.23%) |
May 14, 2019 | 1.560 | 1.560 | 1.540 | 1.550 | 61,088 | +0.00(+0.00%) |
May 13, 2019 | 1.530 | 1.580 | 1.530 | 1.550 | 18,777 | +0.01(+0.65%) |
May 10, 2019 | 1.520 | 1.550 | 1.510 | 1.540 | 881,100 | +0.01(+0.65%) |
May 09, 2019 | 1.580 | 1.600 | 1.530 | 1.530 | 85,550 | -0.04(-2.55%) |
May 08, 2019 | 1.550 | 1.600 | 1.530 | 1.570 | 136,199 | +0.05(+3.29%) |
May 07, 2019 | 1.520 | 1.569 | 1.505 | 1.520 | 42,786 | -0.03(-1.94%) |
May 06, 2019 | 1.600 | 1.620 | 1.540 | 1.550 | 92,044 | -0.05(-3.13%) |
May 03, 2019 | 1.563 | 1.620 | 1.563 | 1.600 | 122,800 | +0.07(+4.58%) |
May 02, 2019 | 1.470 | 1.540 | 1.470 | 1.530 | 179,894 | +0.05(+3.38%) |
May 01, 2019 | 1.470 | 1.490 | 1.460 | 1.480 | 17,533 | +0.02(+1.37%) |
Apr 30, 2019 | 1.480 | 1.500 | 1.460 | 1.460 | 92,755 | -0.04(-2.67%) |
Apr 29, 2019 | 1.480 | 1.500 | 1.470 | 1.500 | 55,497 | +0.03(+2.04%) |
Apr 26, 2019 | 1.520 | 1.550 | 1.470 | 1.470 | 222,200 | -0.06(-3.92%) |
Apr 25, 2019 | 1.510 | 1.550 | 1.510 | 1.530 | 4,786 | +0.03(+2.00%) |
Apr 24, 2019 | 1.552 | 1.570 | 1.490 | 1.500 | 40,740 | -0.06(-3.85%) |
Apr 23, 2019 | 1.561 | 1.590 | 1.553 | 1.560 | 29,155 | -0.01(-0.64%) |
Apr 22, 2019 | 1.550 | 1.600 | 1.550 | 1.570 | 24,815 | +0.02(+1.29%) |
Apr 18, 2019 | 1.560 | 1.600 | 1.550 | 1.550 | 5,500 | -0.02(-1.27%) |
Apr 17, 2019 | 1.560 | 1.580 | 1.550 | 1.570 | 24,794 | +0.01(+0.64%) |
Apr 16, 2019 | 1.550 | 1.580 | 1.540 | 1.560 | 106,277 | +0.01(+0.65%) |
Apr 15, 2019 | 1.520 | 1.560 | 1.490 | 1.550 | 167,953 | +0.03(+1.97%) |
Apr 12, 2019 | 1.560 | 1.570 | 1.518 | 1.520 | 22,300 | -0.03(-1.94%) |
Apr 11, 2019 | 1.580 | 1.600 | 1.530 | 1.550 | 29,259 | -0.03(-1.90%) |
Apr 10, 2019 | 1.570 | 1.610 | 1.560 | 1.580 | 100,866 | +0.00(+0.00%) |
Apr 09, 2019 | 1.560 | 1.600 | 1.560 | 1.580 | 9,743 | +0.01(+0.64%) |
Apr 08, 2019 | 1.560 | 1.590 | 1.550 | 1.570 | 53,021 | +0.00(+0.00%) |
Apr 05, 2019 | 1.570 | 1.570 | 1.550 | 1.570 | 34,000 | -0.01(-0.63%) |
Apr 04, 2019 | 1.563 | 1.590 | 1.560 | 1.580 | 12,454 | +0.01(+0.64%) |
Apr 03, 2019 | 1.560 | 1.580 | 1.550 | 1.570 | 19,444 | +0.02(+1.29%) |
Apr 02, 2019 | 1.540 | 1.550 | 1.520 | 1.550 | 29,980 | +0.01(+0.65%) |