Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.580 | 1.700 | 1.550 | 1.619 | 29,600 | +0.07(+4.47%) |
Jun 27, 2019 | 1.605 | 1.619 | 1.550 | 1.550 | 27,647 | -0.05(-3.13%) |
Jun 26, 2019 | 1.600 | 1.702 | 1.550 | 1.600 | 42,669 | +0.02(+1.52%) |
Jun 25, 2019 | 1.700 | 1.730 | 1.550 | 1.576 | 64,156 | -0.11(-6.75%) |
Jun 24, 2019 | 1.740 | 1.850 | 1.640 | 1.690 | 46,347 | -0.05(-2.87%) |
Jun 21, 2019 | 1.710 | 1.900 | 1.649 | 1.740 | 79,400 | +0.02(+1.16%) |
Jun 20, 2019 | 1.730 | 1.750 | 1.698 | 1.720 | 55,407 | -0.02(-1.06%) |
Jun 19, 2019 | 1.680 | 1.815 | 1.669 | 1.738 | 50,728 | +0.04(+2.26%) |
Jun 18, 2019 | 1.750 | 1.780 | 1.698 | 1.700 | 38,885 | -0.06(-3.41%) |
Jun 17, 2019 | 1.740 | 1.850 | 1.740 | 1.760 | 67,307 | +0.01(+0.57%) |
Jun 14, 2019 | 1.730 | 1.835 | 1.660 | 1.750 | 56,200 | +0.00(+0.00%) |
Jun 13, 2019 | 1.820 | 1.850 | 1.700 | 1.750 | 95,732 | -0.06(-3.23%) |
Jun 12, 2019 | 1.850 | 1.850 | 1.746 | 1.808 | 35,487 | +0.05(+2.76%) |
Jun 11, 2019 | 1.905 | 1.960 | 1.750 | 1.760 | 163,565 | -0.14(-7.37%) |
Jun 10, 2019 | 1.940 | 1.980 | 1.880 | 1.900 | 116,325 | -0.05(-2.46%) |
Jun 07, 2019 | 1.950 | 2.250 | 1.920 | 1.948 | 163,000 | +0.01(+0.41%) |
Jun 06, 2019 | 1.900 | 2.010 | 1.900 | 1.940 | 74,909 | +0.04(+2.11%) |
Jun 05, 2019 | 1.813 | 1.950 | 1.795 | 1.900 | 165,589 | +0.11(+6.15%) |
Jun 04, 2019 | 1.768 | 1.860 | 1.768 | 1.790 | 139,845 | +0.02(+1.13%) |
Jun 03, 2019 | 1.750 | 2.500 | 1.740 | 1.770 | 346,488 | +0.02(+1.37%) |
May 31, 2019 | 1.704 | 2.120 | 1.694 | 1.746 | 1,220,100 | +0.16(+9.95%) |
May 30, 2019 | 1.599 | 1.600 | 1.558 | 1.588 | 2,750 | +0.03(+1.79%) |
May 29, 2019 | 1.649 | 1.650 | 1.560 | 1.560 | 72,710 | -0.09(-5.45%) |
May 28, 2019 | 1.639 | 1.860 | 1.600 | 1.650 | 124,431 | +0.03(+1.85%) |
May 24, 2019 | 1.644 | 1.694 | 1.620 | 1.620 | 12,300 | +0.07(+4.52%) |
May 23, 2019 | 1.649 | 1.690 | 1.550 | 1.550 | 7,750 | +0.00(+0.00%) |
May 22, 2019 | 1.548 | 1.550 | 1.548 | 1.550 | 3,540 | -0.00(-0.19%) |
May 21, 2019 | 1.570 | 1.580 | 1.552 | 1.553 | 6,857 | -0.02(-1.32%) |
May 17, 2019 | 1.574 | 1.574 | 1.574 | 0 | +0.02(+1.14%) | |
May 16, 2019 | 1.596 | 1.599 | 1.548 | 1.556 | 17,250 | -0.04(-2.66%) |
May 15, 2019 | 1.583 | 1.604 | 1.565 | 1.599 | 11,887 | +0.01(+0.63%) |
May 14, 2019 | 1.639 | 1.639 | 1.589 | 1.589 | 5,600 | -0.01(-0.63%) |
May 13, 2019 | 1.547 | 1.600 | 1.547 | 1.599 | 22,040 | -0.04(-2.53%) |
May 10, 2019 | 1.603 | 1.640 | 1.581 | 1.640 | 7,200 | +0.05(+3.40%) |
May 09, 2019 | 1.604 | 1.604 | 1.579 | 1.586 | 3,337 | +0.00(+0.14%) |
May 08, 2019 | 1.594 | 1.599 | 1.584 | 1.584 | 11,200 | -0.01(-0.92%) |
May 07, 2019 | 1.614 | 1.660 | 1.599 | 1.599 | 25,043 | -0.04(-2.44%) |
May 06, 2019 | 1.654 | 1.654 | 1.609 | 1.639 | 15,990 | +0.04(+2.60%) |
May 03, 2019 | 1.660 | 1.670 | 1.587 | 1.597 | 9,100 | -0.06(-3.80%) |
May 02, 2019 | 1.680 | 1.700 | 1.660 | 1.660 | 58,544 | -0.03(-1.66%) |
May 01, 2019 | 1.700 | 1.760 | 1.684 | 1.688 | 71,439 | -0.01(-0.34%) |
Apr 30, 2019 | 1.654 | 1.694 | 1.654 | 1.694 | 6,900 | +0.03(+1.80%) |
Apr 29, 2019 | 1.710 | 1.800 | 1.659 | 1.664 | 16,282 | +0.06(+3.74%) |
Apr 26, 2019 | 1.633 | 1.633 | 1.604 | 1.604 | 5,600 | -0.05(-3.15%) |
Apr 25, 2019 | 1.698 | 1.698 | 1.656 | 1.656 | 2,950 | -0.05(-2.93%) |
Apr 24, 2019 | 1.748 | 1.748 | 1.698 | 1.706 | 11,110 | +0.01(+0.74%) |
Apr 23, 2019 | 1.722 | 1.722 | 1.694 | 1.694 | 400 | -0.05(-3.01%) |
Apr 22, 2019 | 1.835 | 1.835 | 1.746 | 1.746 | 6,055 | -0.05(-3.00%) |
Apr 18, 2019 | 1.909 | 1.929 | 1.800 | 1.800 | 52,600 | +0.03(+1.61%) |