Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.354 | 1.398 | 1.354 | 1.371 | 451,326 | +0.02(+1.30%) |
Jun 27, 2019 | 1.327 | 1.380 | 1.318 | 1.354 | 331,355 | +0.03(+1.99%) |
Jun 26, 2019 | 1.283 | 1.327 | 1.283 | 1.327 | 330,586 | +0.04(+3.42%) |
Jun 25, 2019 | 1.274 | 1.310 | 1.274 | 1.283 | 147,019 | +0.00(+0.00%) |
Jun 24, 2019 | 1.248 | 1.300 | 1.248 | 1.283 | 110,577 | +0.03(+2.10%) |
Jun 21, 2019 | 1.257 | 1.318 | 1.248 | 1.257 | 487,163 | -0.02(-1.38%) |
Jun 20, 2019 | 1.310 | 1.327 | 1.274 | 1.274 | 145,107 | +0.00(+0.00%) |
Jun 19, 2019 | 1.231 | 1.310 | 1.231 | 1.274 | 151,054 | +0.04(+3.57%) |
Jun 18, 2019 | 1.213 | 1.274 | 1.213 | 1.231 | 162,486 | +0.02(+1.45%) |
Jun 17, 2019 | 1.231 | 1.266 | 1.204 | 1.213 | 145,401 | -0.02(-1.43%) |
Jun 14, 2019 | 1.239 | 1.274 | 1.204 | 1.231 | 197,049 | -0.01(-0.71%) |
Jun 13, 2019 | 1.239 | 1.266 | 1.219 | 1.239 | 156,676 | +0.03(+2.17%) |
Jun 12, 2019 | 1.248 | 1.248 | 1.195 | 1.213 | 390,603 | -0.04(-3.50%) |
Jun 11, 2019 | 1.257 | 1.278 | 1.231 | 1.257 | 163,658 | +0.01(+0.70%) |
Jun 10, 2019 | 1.310 | 1.336 | 1.231 | 1.248 | 258,934 | -0.06(-4.70%) |
Jun 07, 2019 | 1.301 | 1.327 | 1.231 | 1.310 | 226,175 | +0.06(+4.93%) |
Jun 06, 2019 | 1.231 | 1.257 | 1.195 | 1.248 | 265,645 | +0.01(+0.71%) |
Jun 05, 2019 | 1.222 | 1.266 | 1.187 | 1.239 | 208,437 | +0.01(+0.71%) |
Jun 04, 2019 | 1.231 | 1.266 | 1.195 | 1.231 | 588,486 | +0.01(+0.72%) |
Jun 03, 2019 | 1.231 | 1.266 | 1.187 | 1.222 | 238,565 | -0.02(-1.42%) |
May 31, 2019 | 1.257 | 1.310 | 1.231 | 1.239 | 160,074 | -0.04(-3.42%) |
May 30, 2019 | 1.292 | 1.336 | 1.274 | 1.283 | 253,721 | -0.03(-2.01%) |
May 29, 2019 | 1.327 | 1.345 | 1.301 | 1.310 | 500,830 | -0.04(-3.25%) |
May 28, 2019 | 1.494 | 1.494 | 1.345 | 1.354 | 487,783 | -0.06(-4.35%) |
May 24, 2019 | 1.362 | 1.433 | 1.362 | 1.415 | 272,707 | +0.08(+5.92%) |
May 23, 2019 | 1.371 | 1.398 | 1.318 | 1.336 | 278,254 | -0.06(-4.40%) |
May 22, 2019 | 1.512 | 1.521 | 1.380 | 1.398 | 130,932 | -0.11(-7.56%) |
May 21, 2019 | 1.485 | 1.529 | 1.477 | 1.512 | 219,521 | +0.06(+4.24%) |
May 20, 2019 | 1.380 | 1.450 | 1.354 | 1.450 | 240,956 | +0.07(+5.10%) |
May 17, 2019 | 1.424 | 1.424 | 1.371 | 1.380 | 293,754 | -0.07(-4.85%) |
May 16, 2019 | 1.494 | 1.494 | 1.424 | 1.450 | 159,715 | -0.02(-1.20%) |
May 15, 2019 | 1.415 | 1.478 | 1.377 | 1.468 | 213,225 | +0.04(+3.09%) |
May 14, 2019 | 1.389 | 1.450 | 1.380 | 1.424 | 237,825 | +0.06(+4.52%) |
May 13, 2019 | 1.433 | 1.477 | 1.336 | 1.362 | 408,782 | -0.04(-3.12%) |
May 10, 2019 | 1.398 | 1.424 | 1.371 | 1.406 | 254,048 | +0.02(+1.27%) |
May 09, 2019 | 1.459 | 1.459 | 1.362 | 1.389 | 575,125 | -0.07(-4.82%) |
May 08, 2019 | 1.424 | 1.529 | 1.424 | 1.459 | 236,653 | +0.04(+2.47%) |
May 07, 2019 | 1.512 | 1.529 | 1.406 | 1.424 | 331,390 | -0.10(-6.36%) |
May 06, 2019 | 1.512 | 1.538 | 1.468 | 1.521 | 402,012 | -0.07(-4.42%) |
May 03, 2019 | 1.565 | 1.609 | 1.538 | 1.591 | 162,463 | +0.05(+3.43%) |
May 02, 2019 | 1.609 | 1.670 | 1.512 | 1.538 | 432,737 | -0.08(-4.89%) |
May 01, 2019 | 1.600 | 1.696 | 1.591 | 1.617 | 435,752 | +0.04(+2.79%) |
Apr 30, 2019 | 1.679 | 1.688 | 1.556 | 1.573 | 341,162 | -0.09(-5.29%) |
Apr 29, 2019 | 1.442 | 1.705 | 1.424 | 1.661 | 877,958 | +0.21(+14.55%) |
Apr 26, 2019 | 1.442 | 1.477 | 1.406 | 1.450 | 155,410 | +0.01(+0.61%) |
Apr 25, 2019 | 1.433 | 1.485 | 1.398 | 1.442 | 208,740 | +0.02(+1.23%) |
Apr 24, 2019 | 1.494 | 1.494 | 1.424 | 1.424 | 188,274 | -0.07(-4.71%) |
Apr 23, 2019 | 1.477 | 1.529 | 1.459 | 1.494 | 240,579 | +0.02(+1.19%) |
Apr 22, 2019 | 1.424 | 1.494 | 1.389 | 1.477 | 341,787 | +0.05(+3.70%) |
Apr 18, 2019 | 1.450 | 1.477 | 1.415 | 1.424 | 146,194 | -0.03(-1.82%) |
Apr 17, 2019 | 1.485 | 1.565 | 1.424 | 1.450 | 701,573 | -0.01(-0.60%) |
Apr 16, 2019 | 1.380 | 1.485 | 1.371 | 1.459 | 365,608 | +0.09(+6.41%) |
Apr 15, 2019 | 1.362 | 1.406 | 1.338 | 1.371 | 156,977 | +0.02(+1.30%) |
Apr 12, 2019 | 1.336 | 1.433 | 1.318 | 1.354 | 795,935 | +0.04(+2.67%) |
Apr 11, 2019 | 1.327 | 1.384 | 1.318 | 1.318 | 543,487 | -0.02(-1.32%) |
Apr 10, 2019 | 1.274 | 1.345 | 1.274 | 1.336 | 242,378 | +0.06(+4.83%) |
Apr 09, 2019 | 1.336 | 1.341 | 1.274 | 1.274 | 468,078 | -0.06(-4.61%) |
Apr 08, 2019 | 1.345 | 1.380 | 1.327 | 1.336 | 307,923 | -0.01(-0.65%) |
Apr 05, 2019 | 1.318 | 1.389 | 1.318 | 1.345 | 455,080 | +0.03(+2.00%) |
Apr 04, 2019 | 1.292 | 1.362 | 1.283 | 1.318 | 435,076 | +0.04(+2.74%) |
Apr 03, 2019 | 1.292 | 1.336 | 1.283 | 1.283 | 134,232 | +0.00(+0.00%) |
Apr 02, 2019 | 1.327 | 1.327 | 1.274 | 1.283 | 140,086 | -0.04(-3.31%) |