Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.620 | 1.640 | 1.560 | 1.580 | 20,400 | -0.04(-2.47%) |
Jun 27, 2019 | 1.560 | 1.630 | 1.560 | 1.620 | 30,511 | +0.07(+4.52%) |
Jun 26, 2019 | 1.570 | 1.610 | 1.510 | 1.550 | 21,495 | -0.03(-1.90%) |
Jun 25, 2019 | 1.480 | 1.580 | 1.470 | 1.580 | 26,738 | -0.03(-1.86%) |
Jun 24, 2019 | 1.610 | 1.611 | 1.520 | 1.610 | 34,220 | -0.01(-0.62%) |
Jun 21, 2019 | 1.600 | 1.640 | 1.590 | 1.620 | 48,100 | +0.02(+1.25%) |
Jun 20, 2019 | 1.530 | 1.660 | 1.513 | 1.600 | 136,477 | +0.08(+5.26%) |
Jun 19, 2019 | 1.490 | 1.530 | 1.448 | 1.520 | 65,825 | +0.01(+0.66%) |
Jun 18, 2019 | 1.480 | 1.550 | 1.443 | 1.510 | 83,264 | +0.06(+4.14%) |
Jun 17, 2019 | 1.380 | 1.500 | 1.380 | 1.450 | 26,833 | +0.01(+0.69%) |
Jun 14, 2019 | 1.400 | 1.450 | 1.390 | 1.440 | 45,100 | +0.04(+3.12%) |
Jun 13, 2019 | 1.350 | 1.420 | 1.350 | 1.396 | 9,024 | +0.02(+1.19%) |
Jun 12, 2019 | 1.420 | 1.420 | 1.367 | 1.380 | 10,159 | -0.05(-3.50%) |
Jun 11, 2019 | 1.420 | 1.430 | 1.383 | 1.430 | 1,178 | +0.02(+1.41%) |
Jun 10, 2019 | 1.430 | 1.460 | 1.400 | 1.410 | 23,884 | -0.03(-2.08%) |
Jun 07, 2019 | 1.380 | 1.460 | 1.373 | 1.440 | 30,200 | +0.06(+4.34%) |
Jun 06, 2019 | 1.398 | 1.420 | 1.380 | 1.380 | 9,889 | +0.00(+0.01%) |
Jun 05, 2019 | 1.380 | 1.430 | 1.370 | 1.380 | 27,467 | -0.05(-3.17%) |
Jun 04, 2019 | 1.480 | 1.480 | 1.370 | 1.425 | 71,012 | -0.00(-0.34%) |
Jun 03, 2019 | 1.410 | 1.460 | 1.370 | 1.430 | 54,917 | -0.00(-0.30%) |
May 31, 2019 | 1.470 | 1.530 | 1.410 | 1.434 | 130,700 | +0.03(+2.45%) |
May 30, 2019 | 1.310 | 1.980 | 1.300 | 1.400 | 2,138,463 | +0.10(+7.69%) |
May 29, 2019 | 1.340 | 1.340 | 1.270 | 1.300 | 13,970 | +0.00(+0.00%) |
May 28, 2019 | 1.270 | 1.330 | 1.270 | 1.300 | 9,450 | -0.02(-1.78%) |
May 24, 2019 | 1.340 | 1.340 | 1.250 | 1.323 | 20,700 | -0.02(-1.23%) |
May 23, 2019 | 1.340 | 1.340 | 1.340 | 1.340 | 354 | +0.00(+0.19%) |
May 22, 2019 | 1.340 | 1.340 | 1.310 | 1.337 | 1,664 | +0.02(+1.56%) |
May 21, 2019 | 1.317 | 1.317 | 1.317 | 17 | +0.00(+0.00%) | |
May 20, 2019 | 1.335 | 1.340 | 1.316 | 1.317 | 4,695 | -0.02(-1.72%) |
May 17, 2019 | 1.310 | 1.350 | 1.310 | 1.340 | 9,800 | +0.02(+1.52%) |
May 16, 2019 | 1.291 | 1.340 | 1.291 | 1.320 | 2,852 | -0.04(-3.18%) |
May 15, 2019 | 1.380 | 1.420 | 1.290 | 1.363 | 24,413 | -0.02(-1.20%) |
May 14, 2019 | 1.250 | 1.440 | 1.241 | 1.380 | 133,826 | +0.13(+10.40%) |
May 13, 2019 | 1.250 | 1.250 | 1.233 | 1.250 | 3,612 | -0.02(-1.57%) |
May 10, 2019 | 1.290 | 1.290 | 1.240 | 1.270 | 1,400 | -0.02(-1.54%) |
May 09, 2019 | 1.290 | 1.290 | 1.290 | 1.290 | 931 | +0.04(+3.19%) |
May 08, 2019 | 1.250 | 1.290 | 1.230 | 1.250 | 8,495 | +0.00(+0.12%) |
May 07, 2019 | 1.260 | 1.260 | 1.240 | 1.248 | 5,059 | -0.01(-0.91%) |
May 06, 2019 | 1.300 | 1.300 | 1.260 | 1.260 | 1,147 | -0.04(-3.08%) |
May 03, 2019 | 1.300 | 1.300 | 1.270 | 1.300 | 7,800 | +0.02(+1.56%) |
May 02, 2019 | 1.300 | 1.300 | 1.240 | 1.280 | 27,253 | +0.00(+0.00%) |
May 01, 2019 | 1.300 | 1.300 | 1.280 | 1.280 | 17,138 | -0.03(-2.29%) |
Apr 30, 2019 | 1.310 | 1.310 | 1.310 | 1.310 | 2,597 | -0.01(-0.75%) |
Apr 29, 2019 | 1.290 | 1.340 | 1.290 | 1.320 | 10,327 | +0.01(+0.76%) |
Apr 26, 2019 | 1.300 | 1.310 | 1.290 | 1.310 | 11,800 | +0.01(+0.77%) |
Apr 25, 2019 | 1.290 | 1.306 | 1.290 | 1.300 | 7,488 | +0.01(+0.78%) |
Apr 24, 2019 | 1.300 | 1.320 | 1.290 | 1.290 | 1,755 | -0.01(-0.77%) |
Apr 23, 2019 | 1.290 | 1.320 | 1.290 | 1.300 | 27,530 | -0.01(-0.76%) |
Apr 22, 2019 | 1.320 | 1.320 | 1.280 | 1.310 | 42,161 | -0.01(-0.67%) |
Apr 18, 2019 | 1.310 | 1.320 | 1.310 | 1.319 | 2,600 | +0.01(+0.68%) |
Apr 17, 2019 | 1.340 | 1.340 | 1.310 | 1.310 | 127,479 | -0.03(-2.44%) |
Apr 16, 2019 | 1.370 | 1.370 | 1.340 | 1.343 | 16,854 | -0.02(-1.27%) |
Apr 15, 2019 | 1.370 | 1.370 | 1.344 | 1.360 | 27,686 | +0.00(+0.00%) |
Apr 12, 2019 | 1.370 | 1.370 | 1.360 | 1.360 | 900 | +0.01(+0.50%) |
Apr 11, 2019 | 1.370 | 1.370 | 1.350 | 1.353 | 4,354 | +0.00(+0.24%) |
Apr 10, 2019 | 1.370 | 1.370 | 1.350 | 1.350 | 9,347 | -0.02(-1.46%) |
Apr 09, 2019 | 1.370 | 1.370 | 1.370 | 1.370 | 487 | +0.00(+0.00%) |
Apr 08, 2019 | 1.370 | 1.370 | 1.370 | 1.370 | 505 | +0.02(+1.48%) |
Apr 05, 2019 | 1.350 | 1.370 | 1.350 | 1.350 | 2,100 | +0.00(+0.00%) |
Apr 04, 2019 | 1.350 | 1.350 | 1.350 | 46 | +0.00(+0.00%) | |
Apr 03, 2019 | 1.370 | 1.370 | 1.350 | 1.350 | 19,747 | -0.04(-2.88%) |
Apr 02, 2019 | 1.370 | 1.390 | 1.355 | 1.390 | 15,504 | +0.02(+1.83%) |