Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.325 | 1.420 | 1.273 | 1.370 | 375,600 | +0.08(+6.20%) |
Jun 27, 2019 | 1.320 | 1.320 | 1.210 | 1.290 | 579,703 | -0.09(-6.52%) |
Jun 26, 2019 | 1.357 | 1.390 | 1.350 | 1.380 | 102,418 | +0.03(+2.22%) |
Jun 25, 2019 | 1.360 | 1.410 | 1.350 | 1.350 | 120,713 | -0.05(-3.64%) |
Jun 24, 2019 | 1.475 | 1.475 | 1.380 | 1.401 | 137,226 | -0.06(-3.91%) |
Jun 21, 2019 | 1.440 | 1.470 | 1.410 | 1.458 | 367,600 | +0.01(+0.55%) |
Jun 20, 2019 | 1.460 | 1.500 | 1.440 | 1.450 | 268,464 | +0.01(+0.69%) |
Jun 19, 2019 | 1.420 | 1.457 | 1.400 | 1.440 | 184,021 | +0.00(+0.00%) |
Jun 18, 2019 | 1.440 | 1.480 | 1.380 | 1.440 | 261,192 | -0.02(-1.12%) |
Jun 17, 2019 | 1.530 | 1.540 | 1.450 | 1.456 | 239,670 | -0.02(-1.65%) |
Jun 14, 2019 | 1.477 | 1.500 | 1.410 | 1.481 | 224,200 | +0.02(+1.42%) |
Jun 13, 2019 | 1.460 | 1.490 | 1.380 | 1.460 | 411,048 | +0.01(+0.69%) |
Jun 12, 2019 | 1.410 | 1.460 | 1.380 | 1.450 | 457,308 | +0.06(+4.32%) |
Jun 11, 2019 | 1.270 | 1.400 | 1.250 | 1.390 | 752,526 | +0.16(+12.64%) |
Jun 10, 2019 | 1.190 | 1.250 | 1.190 | 1.234 | 201,529 | +0.03(+2.83%) |
Jun 07, 2019 | 1.170 | 1.250 | 1.170 | 1.200 | 202,800 | +0.02(+1.69%) |
Jun 06, 2019 | 1.215 | 1.215 | 1.180 | 1.180 | 164,129 | -0.02(-1.67%) |
Jun 05, 2019 | 1.240 | 1.240 | 1.160 | 1.200 | 113,800 | +0.03(+2.66%) |
Jun 04, 2019 | 1.230 | 1.230 | 1.130 | 1.169 | 229,134 | -0.03(-2.73%) |
Jun 03, 2019 | 1.250 | 1.255 | 1.180 | 1.202 | 132,820 | -0.02(-1.50%) |
May 31, 2019 | 1.150 | 1.245 | 1.150 | 1.220 | 108,200 | +0.03(+2.18%) |
May 30, 2019 | 1.250 | 1.260 | 1.180 | 1.194 | 157,024 | -0.03(-2.79%) |
May 29, 2019 | 1.217 | 1.260 | 1.180 | 1.228 | 219,664 | +0.07(+5.89%) |
May 28, 2019 | 1.240 | 1.240 | 1.111 | 1.160 | 244,655 | -0.04(-3.33%) |
May 24, 2019 | 1.260 | 1.260 | 1.170 | 1.200 | 113,500 | -0.04(-3.23%) |
May 23, 2019 | 1.280 | 1.280 | 1.220 | 1.240 | 257,846 | -0.08(-5.78%) |
May 22, 2019 | 1.280 | 1.340 | 1.280 | 1.316 | 812,993 | -0.01(-0.56%) |
May 21, 2019 | 1.190 | 1.350 | 1.155 | 1.323 | 1,111,291 | +0.17(+15.09%) |
May 20, 2019 | 1.080 | 1.200 | 1.070 | 1.150 | 359,508 | +0.05(+4.55%) |
May 17, 2019 | 1.180 | 1.190 | 1.080 | 1.100 | 1,426,300 | -0.08(-6.78%) |
May 16, 2019 | 1.250 | 1.275 | 1.180 | 1.180 | 1,522,559 | -0.08(-6.35%) |
May 15, 2019 | 1.340 | 1.340 | 1.248 | 1.260 | 772,186 | -0.07(-5.56%) |
May 14, 2019 | 1.350 | 1.360 | 1.330 | 1.334 | 277,658 | +0.01(+1.08%) |
May 13, 2019 | 1.360 | 1.360 | 1.320 | 1.320 | 358,266 | -0.04(-2.94%) |
May 10, 2019 | 1.390 | 1.450 | 1.320 | 1.360 | 1,289,200 | +0.02(+1.46%) |
May 09, 2019 | 1.300 | 1.510 | 1.250 | 1.340 | 2,971,230 | +0.03(+2.44%) |
May 08, 2019 | 1.313 | 1.350 | 1.300 | 1.308 | 83,528 | -0.01(-0.87%) |
May 07, 2019 | 1.250 | 1.350 | 1.235 | 1.320 | 173,244 | +0.05(+3.94%) |
May 06, 2019 | 1.245 | 1.300 | 1.240 | 1.270 | 75,917 | -0.01(-0.78%) |
May 03, 2019 | 1.296 | 1.310 | 1.270 | 1.280 | 127,200 | +0.01(+0.57%) |
May 02, 2019 | 1.240 | 1.273 | 1.230 | 1.273 | 101,678 | +0.03(+2.64%) |
May 01, 2019 | 1.250 | 1.280 | 1.230 | 1.240 | 200,051 | -0.03(-2.36%) |
Apr 30, 2019 | 1.315 | 1.325 | 1.260 | 1.270 | 197,748 | -0.04(-2.93%) |
Apr 29, 2019 | 1.280 | 1.318 | 1.260 | 1.308 | 164,203 | +0.00(+0.27%) |
Apr 26, 2019 | 1.300 | 1.350 | 1.270 | 1.305 | 903,900 | -0.01(-0.49%) |
Apr 25, 2019 | 1.330 | 1.350 | 1.300 | 1.311 | 614,855 | -0.03(-2.15%) |
Apr 24, 2019 | 1.320 | 1.370 | 1.280 | 1.340 | 757,212 | +0.00(+0.00%) |
Apr 23, 2019 | 1.153 | 1.345 | 1.130 | 1.340 | 1,636,204 | +0.18(+15.52%) |
Apr 22, 2019 | 1.169 | 1.240 | 1.131 | 1.160 | 1,472,630 | -0.09(-7.20%) |
Apr 18, 2019 | 1.319 | 1.345 | 1.220 | 1.250 | 999,900 | -0.08(-6.02%) |
Apr 17, 2019 | 1.390 | 1.400 | 1.320 | 1.330 | 701,251 | -0.06(-4.32%) |
Apr 16, 2019 | 1.385 | 1.420 | 1.367 | 1.390 | 658,180 | -0.03(-2.37%) |
Apr 15, 2019 | 1.520 | 1.520 | 1.420 | 1.424 | 478,580 | -0.08(-5.08%) |
Apr 12, 2019 | 1.430 | 1.500 | 1.430 | 1.500 | 236,900 | +0.03(+2.04%) |
Apr 11, 2019 | 1.460 | 1.495 | 1.440 | 1.470 | 478,510 | -0.02(-1.34%) |
Apr 10, 2019 | 1.475 | 1.500 | 1.470 | 1.490 | 167,319 | +0.02(+1.36%) |
Apr 09, 2019 | 1.518 | 1.520 | 1.450 | 1.470 | 419,988 | -0.04(-2.66%) |
Apr 08, 2019 | 1.577 | 1.595 | 1.492 | 1.510 | 317,849 | -0.03(-1.94%) |
Apr 05, 2019 | 1.585 | 1.630 | 1.534 | 1.540 | 231,600 | -0.03(-2.20%) |
Apr 04, 2019 | 1.520 | 1.610 | 1.500 | 1.575 | 241,735 | +0.06(+4.28%) |
Apr 03, 2019 | 1.585 | 1.600 | 1.508 | 1.510 | 582,974 | -0.07(-4.43%) |
Apr 02, 2019 | 1.617 | 1.650 | 1.550 | 1.580 | 236,057 | -0.03(-1.86%) |