Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.510 | 1.550 | 1.470 | 1.500 | 1,385,600 | +0.03(+2.04%) |
Jun 27, 2019 | 1.400 | 1.620 | 1.390 | 1.470 | 2,912,196 | +0.09(+6.52%) |
Jun 26, 2019 | 1.370 | 1.430 | 1.370 | 1.380 | 1,075,882 | +0.01(+0.73%) |
Jun 25, 2019 | 1.380 | 1.400 | 1.330 | 1.370 | 1,408,188 | -0.01(-0.72%) |
Jun 24, 2019 | 1.420 | 1.420 | 1.370 | 1.380 | 917,695 | -0.05(-3.50%) |
Jun 21, 2019 | 1.440 | 1.455 | 1.360 | 1.430 | 2,043,900 | -0.03(-2.05%) |
Jun 20, 2019 | 1.490 | 1.540 | 1.420 | 1.460 | 1,125,454 | -0.02(-1.35%) |
Jun 19, 2019 | 1.530 | 1.537 | 1.470 | 1.480 | 1,085,156 | -0.05(-3.27%) |
Jun 18, 2019 | 1.540 | 1.615 | 1.510 | 1.530 | 955,287 | +0.00(+0.00%) |
Jun 17, 2019 | 1.490 | 1.550 | 1.450 | 1.530 | 1,199,353 | +0.03(+2.00%) |
Jun 14, 2019 | 1.520 | 1.540 | 1.470 | 1.500 | 558,100 | -0.04(-2.60%) |
Jun 13, 2019 | 1.430 | 1.560 | 1.430 | 1.540 | 1,125,731 | +0.12(+8.45%) |
Jun 12, 2019 | 1.380 | 1.440 | 1.370 | 1.420 | 716,081 | +0.04(+2.90%) |
Jun 11, 2019 | 1.380 | 1.410 | 1.360 | 1.380 | 621,977 | +0.02(+1.47%) |
Jun 10, 2019 | 1.420 | 1.460 | 1.360 | 1.360 | 790,213 | -0.06(-4.23%) |
Jun 07, 2019 | 1.360 | 1.430 | 1.340 | 1.420 | 658,500 | +0.07(+5.19%) |
Jun 06, 2019 | 1.490 | 1.490 | 1.320 | 1.350 | 2,033,446 | -0.12(-8.16%) |
Jun 05, 2019 | 1.620 | 1.620 | 1.440 | 1.470 | 1,222,458 | -0.14(-8.70%) |
Jun 04, 2019 | 1.480 | 1.630 | 1.475 | 1.610 | 1,329,424 | +0.15(+10.27%) |
Jun 03, 2019 | 1.450 | 1.530 | 1.410 | 1.460 | 1,383,623 | +0.06(+4.29%) |
May 31, 2019 | 1.410 | 1.430 | 1.360 | 1.400 | 1,147,400 | -0.03(-2.10%) |
May 30, 2019 | 1.440 | 1.550 | 1.420 | 1.430 | 1,123,324 | -0.02(-1.38%) |
May 29, 2019 | 1.500 | 1.510 | 1.410 | 1.450 | 1,540,008 | -0.06(-3.97%) |
May 28, 2019 | 1.550 | 1.620 | 1.510 | 1.510 | 2,056,577 | -0.04(-2.58%) |
May 24, 2019 | 1.550 | 1.590 | 1.500 | 1.550 | 804,400 | +0.02(+1.31%) |
May 23, 2019 | 1.590 | 1.590 | 1.480 | 1.530 | 1,491,624 | -0.08(-4.97%) |
May 22, 2019 | 1.660 | 1.700 | 1.580 | 1.610 | 1,092,973 | -0.04(-2.42%) |
May 21, 2019 | 1.620 | 1.670 | 1.620 | 1.650 | 771,531 | +0.02(+1.23%) |
May 20, 2019 | 1.710 | 1.722 | 1.590 | 1.630 | 1,743,730 | -0.08(-4.68%) |
May 17, 2019 | 1.770 | 1.790 | 1.690 | 1.710 | 1,887,900 | -0.05(-2.84%) |
May 16, 2019 | 1.870 | 1.880 | 1.750 | 1.760 | 1,644,848 | -0.11(-5.88%) |
May 15, 2019 | 1.860 | 1.880 | 1.810 | 1.870 | 542,361 | +0.01(+0.54%) |
May 14, 2019 | 1.850 | 1.880 | 1.790 | 1.860 | 1,034,790 | +0.02(+1.09%) |
May 13, 2019 | 1.940 | 1.960 | 1.805 | 1.840 | 1,670,373 | -0.14(-7.07%) |
May 10, 2019 | 1.930 | 2.020 | 1.900 | 1.980 | 1,194,200 | +0.03(+1.54%) |
May 09, 2019 | 1.980 | 1.980 | 1.860 | 1.950 | 1,671,843 | -0.05(-2.50%) |
May 08, 2019 | 2.050 | 2.050 | 1.940 | 2.000 | 1,964,666 | -0.03(-1.48%) |
May 07, 2019 | 2.040 | 2.125 | 2.010 | 2.030 | 1,673,629 | -0.04(-1.93%) |
May 06, 2019 | 2.060 | 2.100 | 1.980 | 2.070 | 1,883,383 | -0.01(-0.48%) |
May 03, 2019 | 2.080 | 2.130 | 2.030 | 2.080 | 2,419,500 | +0.00(+0.00%) |
May 02, 2019 | 2.120 | 2.130 | 2.020 | 2.080 | 2,584,695 | -0.03(-1.42%) |
May 01, 2019 | 2.220 | 2.220 | 2.090 | 2.110 | 1,676,683 | -0.11(-4.95%) |
Apr 30, 2019 | 2.390 | 2.390 | 2.220 | 2.220 | 1,862,460 | -0.17(-7.11%) |
Apr 29, 2019 | 2.440 | 2.440 | 2.370 | 2.390 | 1,745,376 | -0.07(-2.85%) |
Apr 26, 2019 | 2.320 | 2.510 | 2.300 | 2.460 | 6,354,400 | +0.14(+6.03%) |
Apr 25, 2019 | 2.200 | 2.340 | 2.070 | 2.320 | 13,894,383 | +0.28(+13.73%) |
Apr 24, 2019 | 2.250 | 2.280 | 2.010 | 2.040 | 6,126,570 | -0.20(-8.93%) |
Apr 23, 2019 | 2.340 | 2.370 | 2.210 | 2.240 | 11,488,225 | +0.07(+3.23%) |
Apr 22, 2019 | 2.370 | 2.380 | 2.150 | 2.170 | 2,585,477 | -0.18(-7.66%) |
Apr 18, 2019 | 2.420 | 2.500 | 2.350 | 2.350 | 1,918,000 | -0.06(-2.49%) |
Apr 17, 2019 | 2.530 | 2.550 | 2.400 | 2.410 | 1,128,585 | -0.09(-3.60%) |
Apr 16, 2019 | 2.600 | 2.600 | 2.400 | 2.500 | 1,519,271 | -0.10(-3.85%) |
Apr 15, 2019 | 2.540 | 2.620 | 2.500 | 2.600 | 1,354,319 | +0.05(+1.96%) |
Apr 12, 2019 | 2.600 | 2.600 | 2.520 | 2.550 | 548,000 | -0.04(-1.54%) |
Apr 11, 2019 | 2.600 | 2.610 | 2.560 | 2.590 | 714,212 | -0.01(-0.38%) |
Apr 10, 2019 | 2.570 | 2.600 | 2.500 | 2.600 | 1,080,644 | -0.01(-0.38%) |
Apr 09, 2019 | 2.580 | 2.650 | 2.545 | 2.610 | 801,113 | +0.00(+0.00%) |
Apr 08, 2019 | 2.570 | 2.680 | 2.490 | 2.610 | 2,134,357 | +0.03(+1.16%) |
Apr 05, 2019 | 2.600 | 2.640 | 2.520 | 2.580 | 570,500 | -0.03(-1.15%) |
Apr 04, 2019 | 2.450 | 2.660 | 2.450 | 2.610 | 3,267,570 | +0.17(+6.97%) |
Apr 03, 2019 | 2.500 | 2.540 | 2.440 | 2.440 | 1,771,113 | -0.05(-2.01%) |
Apr 02, 2019 | 2.550 | 2.585 | 2.460 | 2.490 | 1,206,834 | -0.07(-2.73%) |