Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.310 | 1.330 | 1.300 | 1.300 | 68,800 | -0.01(-1.07%) |
Jun 27, 2019 | 1.290 | 1.350 | 1.290 | 1.314 | 26,801 | +0.01(+1.08%) |
Jun 26, 2019 | 1.300 | 1.340 | 1.290 | 1.300 | 87,862 | -0.01(-0.76%) |
Jun 25, 2019 | 1.310 | 1.330 | 1.280 | 1.310 | 56,464 | -0.01(-0.76%) |
Jun 24, 2019 | 1.340 | 1.340 | 1.300 | 1.320 | 40,046 | +0.01(+0.76%) |
Jun 21, 2019 | 1.300 | 1.330 | 1.280 | 1.310 | 72,100 | -0.01(-0.76%) |
Jun 20, 2019 | 1.340 | 1.340 | 1.274 | 1.320 | 98,244 | +0.01(+0.76%) |
Jun 19, 2019 | 1.350 | 1.350 | 1.230 | 1.310 | 339,928 | -0.12(-8.39%) |
Jun 18, 2019 | 1.320 | 1.470 | 1.310 | 1.430 | 580,681 | +0.11(+8.33%) |
Jun 17, 2019 | 1.340 | 1.340 | 1.290 | 1.320 | 64,847 | +0.02(+1.54%) |
Jun 14, 2019 | 1.320 | 1.350 | 1.300 | 1.300 | 91,700 | -0.03(-2.26%) |
Jun 13, 2019 | 1.370 | 1.400 | 1.300 | 1.330 | 99,393 | -0.05(-3.62%) |
Jun 12, 2019 | 1.380 | 1.400 | 1.270 | 1.380 | 247,679 | -0.04(-2.82%) |
Jun 11, 2019 | 1.350 | 1.540 | 1.250 | 1.420 | 1,637,355 | +0.13(+10.08%) |
Jun 10, 2019 | 1.160 | 1.390 | 1.160 | 1.290 | 647,266 | +0.14(+12.17%) |
Jun 07, 2019 | 1.150 | 1.160 | 1.150 | 1.150 | 96,500 | +0.00(+0.00%) |
Jun 06, 2019 | 1.130 | 1.170 | 1.130 | 1.150 | 68,309 | -0.01(-0.86%) |
Jun 05, 2019 | 1.150 | 1.170 | 1.130 | 1.160 | 128,137 | +0.01(+0.87%) |
Jun 04, 2019 | 1.130 | 1.160 | 1.130 | 1.150 | 103,894 | +0.02(+1.77%) |
Jun 03, 2019 | 1.120 | 1.170 | 1.120 | 1.130 | 141,995 | -0.01(-0.88%) |
May 31, 2019 | 1.140 | 1.160 | 1.120 | 1.140 | 130,100 | -0.02(-1.30%) |
May 30, 2019 | 1.180 | 1.180 | 1.130 | 1.155 | 110,248 | -0.01(-1.28%) |
May 29, 2019 | 1.180 | 1.180 | 1.150 | 1.170 | 68,719 | +0.01(+0.86%) |
May 28, 2019 | 1.160 | 1.190 | 1.150 | 1.160 | 90,584 | +0.02(+1.58%) |
May 24, 2019 | 1.180 | 1.180 | 1.120 | 1.142 | 77,200 | -0.03(-2.39%) |
May 23, 2019 | 1.150 | 1.170 | 1.150 | 1.170 | 81,190 | +0.02(+1.74%) |
May 22, 2019 | 1.150 | 1.170 | 1.150 | 1.150 | 87,234 | +0.00(+0.00%) |
May 21, 2019 | 1.150 | 1.180 | 1.140 | 1.150 | 159,830 | -0.03(-2.54%) |
May 20, 2019 | 1.180 | 1.190 | 1.140 | 1.180 | 92,355 | +0.01(+0.85%) |
May 17, 2019 | 1.260 | 1.260 | 1.120 | 1.170 | 601,400 | -0.09(-7.14%) |
May 16, 2019 | 1.280 | 1.293 | 1.250 | 1.260 | 126,880 | -0.03(-2.33%) |
May 15, 2019 | 1.230 | 1.290 | 1.230 | 1.290 | 89,031 | +0.06(+4.88%) |
May 14, 2019 | 1.240 | 1.270 | 1.210 | 1.230 | 116,428 | -0.02(-1.60%) |
May 13, 2019 | 1.350 | 1.357 | 1.220 | 1.250 | 234,148 | -0.06(-4.58%) |
May 10, 2019 | 1.310 | 1.370 | 1.290 | 1.310 | 100,600 | -0.01(-0.76%) |
May 09, 2019 | 1.360 | 1.370 | 1.300 | 1.320 | 302,392 | -0.07(-5.04%) |
May 08, 2019 | 1.420 | 1.420 | 1.360 | 1.390 | 92,576 | -0.01(-0.71%) |
May 07, 2019 | 1.370 | 1.400 | 1.360 | 1.400 | 102,061 | +0.01(+0.72%) |
May 06, 2019 | 1.370 | 1.390 | 1.320 | 1.390 | 116,323 | -0.01(-0.71%) |
May 03, 2019 | 1.390 | 1.423 | 1.350 | 1.400 | 318,900 | +0.04(+2.94%) |
May 02, 2019 | 1.330 | 1.360 | 1.280 | 1.360 | 344,531 | +0.03(+2.26%) |
May 01, 2019 | 1.390 | 1.390 | 1.270 | 1.330 | 285,821 | -0.05(-3.62%) |
Apr 30, 2019 | 1.410 | 1.450 | 1.350 | 1.380 | 302,054 | -0.01(-0.72%) |
Apr 29, 2019 | 1.430 | 1.480 | 1.390 | 1.390 | 160,066 | -0.05(-3.47%) |
Apr 26, 2019 | 1.500 | 1.500 | 1.380 | 1.440 | 438,000 | -0.09(-5.88%) |
Apr 25, 2019 | 1.490 | 1.610 | 1.460 | 1.530 | 1,335,007 | +0.05(+3.38%) |
Apr 24, 2019 | 1.430 | 1.490 | 1.400 | 1.480 | 380,867 | +0.04(+2.78%) |
Apr 23, 2019 | 1.420 | 1.440 | 1.380 | 1.440 | 129,061 | +0.03(+2.13%) |
Apr 22, 2019 | 1.370 | 1.440 | 1.370 | 1.410 | 140,163 | +0.02(+1.44%) |
Apr 18, 2019 | 1.410 | 1.415 | 1.370 | 1.390 | 102,600 | +0.02(+1.46%) |
Apr 17, 2019 | 1.390 | 1.430 | 1.370 | 1.370 | 134,832 | -0.01(-0.72%) |
Apr 16, 2019 | 1.420 | 1.420 | 1.370 | 1.380 | 55,583 | -0.05(-3.50%) |
Apr 15, 2019 | 1.370 | 1.430 | 1.360 | 1.430 | 68,354 | +0.07(+5.15%) |
Apr 12, 2019 | 1.390 | 1.390 | 1.360 | 1.360 | 67,500 | -0.02(-1.45%) |
Apr 11, 2019 | 1.400 | 1.400 | 1.370 | 1.380 | 56,901 | -0.01(-0.72%) |
Apr 10, 2019 | 1.400 | 1.400 | 1.360 | 1.390 | 66,338 | -0.01(-0.71%) |
Apr 09, 2019 | 1.450 | 1.480 | 1.360 | 1.400 | 175,165 | -0.06(-4.11%) |
Apr 08, 2019 | 1.360 | 1.480 | 1.340 | 1.460 | 579,998 | +0.10(+7.36%) |
Apr 05, 2019 | 1.350 | 1.377 | 1.340 | 1.360 | 132,000 | +0.01(+0.73%) |
Apr 04, 2019 | 1.370 | 1.380 | 1.320 | 1.350 | 114,645 | -0.01(-0.74%) |
Apr 03, 2019 | 1.370 | 1.380 | 1.350 | 1.360 | 80,270 | +0.01(+0.74%) |
Apr 02, 2019 | 1.400 | 1.400 | 1.350 | 1.350 | 176,685 | -0.03(-2.29%) |