Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.650 | 1.730 | 1.650 | 1.690 | 114,400 | +0.05(+3.05%) |
Jun 27, 2019 | 1.650 | 1.650 | 1.625 | 1.640 | 102,637 | -0.01(-0.61%) |
Jun 26, 2019 | 1.640 | 1.690 | 1.620 | 1.650 | 162,708 | +0.00(+0.00%) |
Jun 25, 2019 | 1.630 | 1.690 | 1.610 | 1.650 | 311,385 | +0.01(+0.61%) |
Jun 24, 2019 | 1.650 | 1.670 | 1.610 | 1.640 | 94,043 | +0.00(+0.00%) |
Jun 21, 2019 | 1.630 | 1.650 | 1.610 | 1.640 | 110,400 | +0.01(+0.61%) |
Jun 20, 2019 | 1.680 | 1.690 | 1.625 | 1.630 | 67,574 | -0.04(-2.40%) |
Jun 19, 2019 | 1.620 | 1.670 | 1.570 | 1.670 | 235,487 | +0.07(+4.37%) |
Jun 18, 2019 | 1.600 | 1.610 | 1.570 | 1.600 | 54,401 | +0.02(+1.27%) |
Jun 17, 2019 | 1.540 | 1.633 | 1.520 | 1.580 | 149,415 | +0.06(+3.95%) |
Jun 14, 2019 | 1.530 | 1.560 | 1.510 | 1.520 | 53,100 | +0.01(+0.66%) |
Jun 13, 2019 | 1.530 | 1.570 | 1.500 | 1.510 | 218,951 | -0.02(-1.31%) |
Jun 12, 2019 | 1.580 | 1.610 | 1.500 | 1.530 | 132,405 | -0.05(-3.16%) |
Jun 11, 2019 | 1.570 | 1.630 | 1.530 | 1.580 | 201,815 | +0.03(+1.94%) |
Jun 10, 2019 | 1.560 | 1.630 | 1.550 | 1.550 | 77,265 | +0.01(+0.65%) |
Jun 07, 2019 | 1.570 | 1.600 | 1.490 | 1.540 | 212,900 | +0.04(+2.67%) |
Jun 06, 2019 | 1.560 | 1.600 | 1.460 | 1.500 | 166,904 | -0.06(-3.85%) |
Jun 05, 2019 | 1.520 | 1.560 | 1.480 | 1.560 | 216,747 | +0.06(+4.00%) |
Jun 04, 2019 | 1.500 | 1.545 | 1.480 | 1.500 | 107,720 | -0.02(-1.32%) |
Jun 03, 2019 | 1.540 | 1.550 | 1.510 | 1.520 | 119,572 | +0.00(+0.00%) |
May 31, 2019 | 1.500 | 1.520 | 1.475 | 1.520 | 262,000 | +0.02(+1.33%) |
May 30, 2019 | 1.500 | 1.550 | 1.470 | 1.500 | 253,734 | -0.01(-0.66%) |
May 29, 2019 | 1.530 | 1.580 | 1.500 | 1.510 | 411,770 | -0.02(-1.31%) |
May 28, 2019 | 1.600 | 1.670 | 1.530 | 1.530 | 278,323 | -0.07(-4.20%) |
May 24, 2019 | 1.610 | 1.670 | 1.590 | 1.597 | 306,400 | -0.03(-2.02%) |
May 23, 2019 | 1.690 | 1.690 | 1.610 | 1.630 | 159,739 | -0.07(-4.12%) |
May 22, 2019 | 1.710 | 1.750 | 1.690 | 1.700 | 223,345 | -0.01(-0.58%) |
May 21, 2019 | 1.660 | 1.750 | 1.640 | 1.710 | 102,017 | +0.04(+2.40%) |
May 20, 2019 | 1.670 | 1.690 | 1.600 | 1.670 | 639,953 | -0.02(-1.18%) |
May 17, 2019 | 1.710 | 1.800 | 1.640 | 1.690 | 99,800 | -0.04(-2.31%) |
May 16, 2019 | 1.770 | 1.780 | 1.720 | 1.730 | 139,576 | -0.04(-2.26%) |
May 15, 2019 | 1.800 | 1.800 | 1.700 | 1.770 | 193,304 | -0.01(-0.56%) |
May 14, 2019 | 1.780 | 1.810 | 1.650 | 1.780 | 277,156 | +0.08(+4.71%) |
May 13, 2019 | 1.670 | 1.720 | 1.600 | 1.700 | 284,667 | +0.02(+1.19%) |
May 10, 2019 | 1.710 | 1.760 | 1.650 | 1.680 | 401,200 | -0.06(-3.45%) |
May 09, 2019 | 1.790 | 1.840 | 1.680 | 1.740 | 1,105,815 | -0.06(-3.33%) |
May 08, 2019 | 1.840 | 1.870 | 1.780 | 1.800 | 457,050 | +0.00(+0.00%) |
May 07, 2019 | 1.940 | 1.965 | 1.780 | 1.800 | 1,098,448 | -0.33(-15.49%) |
May 06, 2019 | 2.210 | 2.210 | 2.120 | 2.130 | 219,854 | -0.10(-4.48%) |
May 03, 2019 | 2.250 | 2.280 | 2.210 | 2.230 | 92,100 | -0.03(-1.33%) |
May 02, 2019 | 2.220 | 2.260 | 2.180 | 2.260 | 256,768 | +0.03(+1.35%) |
May 01, 2019 | 2.260 | 2.270 | 2.200 | 2.230 | 328,620 | -0.02(-0.89%) |
Apr 30, 2019 | 2.250 | 2.280 | 2.190 | 2.250 | 275,232 | +0.01(+0.45%) |
Apr 29, 2019 | 2.250 | 2.270 | 2.200 | 2.240 | 302,660 | -0.02(-0.88%) |
Apr 26, 2019 | 2.230 | 2.290 | 2.180 | 2.260 | 228,200 | +0.04(+1.80%) |
Apr 25, 2019 | 2.200 | 2.230 | 2.150 | 2.220 | 275,658 | +0.02(+0.91%) |
Apr 24, 2019 | 2.150 | 2.220 | 2.120 | 2.200 | 268,619 | +0.06(+2.80%) |
Apr 23, 2019 | 2.040 | 2.155 | 2.010 | 2.140 | 297,235 | +0.12(+5.94%) |
Apr 22, 2019 | 1.980 | 2.040 | 1.980 | 2.020 | 225,134 | +0.05(+2.54%) |
Apr 18, 2019 | 1.960 | 1.970 | 1.910 | 1.970 | 297,500 | +0.03(+1.55%) |
Apr 17, 2019 | 1.940 | 2.000 | 1.910 | 1.940 | 264,510 | +0.01(+0.52%) |
Apr 16, 2019 | 1.910 | 1.970 | 1.910 | 1.930 | 316,626 | +0.02(+1.05%) |
Apr 15, 2019 | 1.920 | 1.980 | 1.910 | 1.910 | 424,929 | -0.01(-0.52%) |
Apr 12, 2019 | 2.020 | 2.020 | 1.920 | 1.920 | 357,000 | -0.10(-4.95%) |
Apr 11, 2019 | 2.000 | 2.040 | 1.950 | 2.020 | 287,804 | -0.02(-0.98%) |
Apr 10, 2019 | 2.070 | 2.090 | 2.010 | 2.040 | 158,658 | -0.04(-1.92%) |
Apr 09, 2019 | 2.160 | 2.170 | 2.060 | 2.080 | 183,968 | -0.08(-3.70%) |
Apr 08, 2019 | 2.160 | 2.190 | 2.120 | 2.160 | 148,571 | +0.01(+0.47%) |
Apr 05, 2019 | 2.160 | 2.190 | 2.130 | 2.150 | 174,900 | +0.00(+0.00%) |
Apr 04, 2019 | 2.150 | 2.200 | 2.120 | 2.150 | 798,203 | +0.00(+0.00%) |
Apr 03, 2019 | 2.180 | 2.190 | 2.110 | 2.150 | 148,375 | +0.01(+0.47%) |
Apr 02, 2019 | 2.120 | 2.190 | 2.120 | 2.140 | 207,160 | -0.02(-0.93%) |