Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.130 | 1.160 | 1.080 | 1.090 | 6,566,800 | -0.04(-3.54%) |
Jun 27, 2019 | 1.200 | 1.210 | 1.110 | 1.130 | 1,143,378 | -0.06(-5.04%) |
Jun 26, 2019 | 1.230 | 1.280 | 1.190 | 1.190 | 448,912 | -0.05(-4.03%) |
Jun 25, 2019 | 1.260 | 1.270 | 1.220 | 1.240 | 328,909 | -0.02(-1.59%) |
Jun 24, 2019 | 1.330 | 1.350 | 1.200 | 1.260 | 677,515 | -0.07(-5.26%) |
Jun 21, 2019 | 1.210 | 1.390 | 1.180 | 1.330 | 1,523,200 | +0.09(+7.69%) |
Jun 20, 2019 | 1.270 | 1.270 | 1.210 | 1.235 | 328,662 | -0.00(-0.40%) |
Jun 19, 2019 | 1.290 | 1.290 | 1.185 | 1.240 | 474,169 | -0.02(-1.98%) |
Jun 18, 2019 | 1.210 | 1.290 | 1.190 | 1.265 | 747,835 | +0.05(+4.55%) |
Jun 17, 2019 | 1.150 | 1.230 | 1.120 | 1.210 | 605,695 | +0.06(+5.22%) |
Jun 14, 2019 | 1.160 | 1.170 | 1.110 | 1.150 | 242,500 | +0.00(+0.00%) |
Jun 13, 2019 | 1.130 | 1.160 | 1.110 | 1.150 | 259,920 | +0.01(+0.88%) |
Jun 12, 2019 | 1.140 | 1.194 | 1.105 | 1.140 | 435,931 | -0.02(-1.72%) |
Jun 11, 2019 | 1.110 | 1.170 | 1.095 | 1.160 | 624,923 | +0.05(+4.50%) |
Jun 10, 2019 | 1.050 | 1.130 | 1.050 | 1.110 | 583,970 | +0.05(+4.72%) |
Jun 07, 2019 | 1.080 | 1.080 | 1.030 | 1.060 | 408,200 | -0.01(-0.93%) |
Jun 06, 2019 | 1.060 | 1.070 | 1.050 | 1.070 | 260,083 | +0.03(+2.88%) |
Jun 05, 2019 | 1.110 | 1.140 | 1.040 | 1.040 | 617,952 | -0.08(-7.14%) |
Jun 04, 2019 | 1.110 | 1.140 | 1.105 | 1.120 | 473,040 | +0.02(+1.82%) |
Jun 03, 2019 | 1.150 | 1.200 | 1.090 | 1.100 | 668,866 | -0.05(-4.35%) |
May 31, 2019 | 1.160 | 1.220 | 1.140 | 1.150 | 405,600 | -0.02(-1.71%) |
May 30, 2019 | 1.230 | 1.265 | 1.140 | 1.170 | 233,413 | -0.04(-3.31%) |
May 29, 2019 | 1.230 | 1.280 | 1.200 | 1.210 | 346,007 | -0.04(-3.20%) |
May 28, 2019 | 1.290 | 1.300 | 1.220 | 1.250 | 622,365 | -0.01(-0.79%) |
May 24, 2019 | 1.160 | 1.270 | 1.130 | 1.260 | 713,000 | +0.12(+10.53%) |
May 23, 2019 | 1.150 | 1.150 | 1.070 | 1.140 | 518,647 | -0.02(-1.72%) |
May 22, 2019 | 1.110 | 1.170 | 1.110 | 1.160 | 229,461 | +0.04(+3.57%) |
May 21, 2019 | 1.210 | 1.250 | 1.120 | 1.120 | 1,213,001 | +0.01(+0.90%) |
May 20, 2019 | 1.100 | 1.140 | 1.040 | 1.110 | 407,119 | +0.01(+0.91%) |
May 17, 2019 | 1.100 | 1.130 | 1.065 | 1.100 | 366,500 | -0.02(-2.22%) |
May 16, 2019 | 1.140 | 1.150 | 1.120 | 1.125 | 183,049 | -0.00(-0.44%) |
May 15, 2019 | 1.150 | 1.196 | 1.130 | 1.130 | 328,328 | -0.04(-3.42%) |
May 14, 2019 | 1.130 | 1.170 | 1.105 | 1.170 | 442,770 | +0.05(+4.46%) |
May 13, 2019 | 1.190 | 1.200 | 1.100 | 1.120 | 560,957 | -0.09(-7.44%) |
May 10, 2019 | 1.210 | 1.230 | 1.170 | 1.210 | 331,200 | -0.02(-1.63%) |
May 09, 2019 | 1.230 | 1.240 | 1.180 | 1.230 | 396,625 | -0.01(-0.81%) |
May 08, 2019 | 1.200 | 1.250 | 1.160 | 1.240 | 432,424 | +0.03(+2.48%) |
May 07, 2019 | 1.210 | 1.260 | 1.150 | 1.210 | 1,054,139 | -0.05(-3.97%) |
May 06, 2019 | 1.260 | 1.300 | 1.220 | 1.260 | 617,984 | -0.02(-1.56%) |
May 03, 2019 | 1.330 | 1.360 | 1.260 | 1.280 | 338,600 | -0.04(-3.03%) |
May 02, 2019 | 1.220 | 1.350 | 1.210 | 1.320 | 630,906 | +0.10(+8.20%) |
May 01, 2019 | 1.260 | 1.280 | 1.210 | 1.220 | 631,501 | -0.03(-2.40%) |
Apr 30, 2019 | 1.220 | 1.274 | 1.200 | 1.250 | 423,054 | +0.04(+3.31%) |
Apr 29, 2019 | 1.210 | 1.260 | 1.200 | 1.210 | 342,997 | -0.01(-0.82%) |
Apr 26, 2019 | 1.230 | 1.250 | 1.180 | 1.220 | 349,700 | -0.01(-0.81%) |
Apr 25, 2019 | 1.250 | 1.300 | 1.210 | 1.230 | 212,384 | -0.02(-1.60%) |
Apr 24, 2019 | 1.260 | 1.280 | 1.210 | 1.250 | 299,489 | -0.02(-1.57%) |
Apr 23, 2019 | 1.240 | 1.280 | 1.220 | 1.270 | 392,391 | +0.05(+4.10%) |
Apr 22, 2019 | 1.190 | 1.230 | 1.180 | 1.220 | 425,503 | +0.03(+2.52%) |
Apr 18, 2019 | 1.250 | 1.270 | 1.180 | 1.190 | 752,100 | -0.07(-5.56%) |
Apr 17, 2019 | 1.340 | 1.360 | 1.250 | 1.260 | 381,674 | -0.07(-5.26%) |
Apr 16, 2019 | 1.290 | 1.370 | 1.260 | 1.330 | 427,055 | +0.06(+4.72%) |
Apr 15, 2019 | 1.300 | 1.300 | 1.220 | 1.270 | 407,408 | -0.02(-1.55%) |
Apr 12, 2019 | 1.360 | 1.390 | 1.280 | 1.290 | 656,800 | -0.06(-4.44%) |
Apr 11, 2019 | 1.400 | 1.420 | 1.350 | 1.350 | 346,005 | -0.07(-4.93%) |
Apr 10, 2019 | 1.380 | 1.420 | 1.350 | 1.420 | 368,352 | +0.04(+2.90%) |
Apr 09, 2019 | 1.390 | 1.420 | 1.360 | 1.380 | 614,986 | +0.01(+0.73%) |
Apr 08, 2019 | 1.400 | 1.400 | 1.310 | 1.370 | 571,434 | -0.03(-2.14%) |
Apr 05, 2019 | 1.330 | 1.400 | 1.290 | 1.400 | 580,300 | +0.10(+7.69%) |
Apr 04, 2019 | 1.310 | 1.315 | 1.280 | 1.300 | 290,258 | -0.01(-0.76%) |
Apr 03, 2019 | 1.330 | 1.330 | 1.260 | 1.310 | 368,149 | +0.02(+1.55%) |
Apr 02, 2019 | 1.300 | 1.300 | 1.250 | 1.290 | 629,004 | -0.01(-0.77%) |