Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.256 | 1.308 | 1.220 | 1.280 | 71,900 | +0.03(+2.04%) |
Jun 27, 2019 | 1.152 | 1.271 | 1.140 | 1.254 | 326,376 | +0.12(+10.92%) |
Jun 26, 2019 | 1.110 | 1.220 | 1.100 | 1.131 | 54,592 | -0.02(-1.66%) |
Jun 25, 2019 | 1.125 | 1.150 | 1.110 | 1.150 | 45,203 | +0.01(+0.46%) |
Jun 24, 2019 | 1.160 | 1.216 | 1.100 | 1.145 | 97,898 | -0.02(-1.32%) |
Jun 21, 2019 | 1.420 | 1.420 | 1.130 | 1.160 | 128,900 | -0.07(-5.62%) |
Jun 20, 2019 | 1.220 | 1.350 | 1.200 | 1.229 | 170,598 | -0.02(-1.67%) |
Jun 19, 2019 | 1.194 | 1.290 | 1.160 | 1.250 | 167,020 | +0.10(+8.70%) |
Jun 18, 2019 | 1.095 | 1.190 | 1.090 | 1.150 | 46,779 | +0.05(+4.55%) |
Jun 17, 2019 | 1.197 | 1.240 | 1.094 | 1.100 | 123,827 | -0.07(-5.98%) |
Jun 14, 2019 | 1.160 | 1.170 | 1.047 | 1.170 | 192,100 | +0.02(+1.74%) |
Jun 13, 2019 | 1.200 | 1.280 | 1.150 | 1.150 | 184,658 | -0.04(-3.60%) |
Jun 12, 2019 | 1.160 | 1.250 | 1.030 | 1.193 | 342,628 | -0.02(-1.84%) |
Jun 11, 2019 | 1.280 | 1.353 | 1.180 | 1.215 | 231,659 | -0.08(-6.32%) |
Jun 10, 2019 | 1.328 | 1.384 | 1.217 | 1.297 | 149,216 | -0.05(-4.01%) |
Jun 07, 2019 | 1.475 | 1.475 | 1.260 | 1.351 | 100,500 | +0.05(+3.96%) |
Jun 06, 2019 | 1.325 | 1.700 | 1.274 | 1.300 | 83,743 | -0.03(-2.34%) |
Jun 05, 2019 | 1.381 | 1.450 | 1.300 | 1.331 | 60,594 | -0.02(-1.39%) |
Jun 04, 2019 | 1.374 | 1.400 | 1.300 | 1.350 | 87,484 | +0.00(+0.19%) |
Jun 03, 2019 | 1.419 | 1.470 | 1.250 | 1.347 | 476,938 | -0.06(-4.43%) |
May 31, 2019 | 1.475 | 1.510 | 1.400 | 1.410 | 194,300 | -0.09(-6.00%) |
May 30, 2019 | 1.510 | 1.700 | 1.472 | 1.500 | 71,087 | +0.04(+3.09%) |
May 29, 2019 | 1.523 | 1.550 | 1.440 | 1.455 | 126,242 | -0.07(-4.46%) |
May 28, 2019 | 1.410 | 1.640 | 1.410 | 1.523 | 76,184 | -0.04(-2.78%) |
May 24, 2019 | 1.566 | 1.680 | 1.489 | 1.567 | 331,000 | -0.06(-3.89%) |
May 23, 2019 | 1.634 | 1.650 | 1.567 | 1.630 | 86,989 | -0.02(-0.99%) |
May 22, 2019 | 1.693 | 1.720 | 1.629 | 1.646 | 81,080 | -0.02(-1.42%) |
May 21, 2019 | 1.697 | 1.790 | 1.660 | 1.670 | 308,831 | -0.11(-6.18%) |
May 20, 2019 | 1.890 | 1.890 | 1.740 | 1.780 | 48,833 | +0.12(+7.01%) |
May 17, 2019 | 1.695 | 1.740 | 1.660 | 1.663 | 76,800 | -0.04(-2.09%) |
May 16, 2019 | 1.825 | 1.825 | 1.699 | 1.699 | 98,561 | -0.04(-2.28%) |
May 15, 2019 | 1.712 | 1.800 | 1.705 | 1.738 | 178,898 | +0.02(+1.45%) |
May 14, 2019 | 1.746 | 1.850 | 1.671 | 1.714 | 153,678 | -0.04(-2.07%) |
May 13, 2019 | 1.902 | 1.950 | 1.670 | 1.750 | 199,205 | -0.03(-1.69%) |
May 10, 2019 | 1.683 | 1.807 | 1.630 | 1.780 | 282,400 | +0.09(+5.33%) |
May 09, 2019 | 1.720 | 1.800 | 1.620 | 1.690 | 299,792 | -0.02(-1.17%) |
May 08, 2019 | 1.710 | 1.925 | 1.650 | 1.710 | 56,773 | -0.02(-0.94%) |
May 07, 2019 | 1.724 | 1.760 | 1.664 | 1.726 | 199,001 | -0.02(-0.96%) |
May 06, 2019 | 1.709 | 1.900 | 1.709 | 1.743 | 150,640 | -0.07(-4.07%) |
May 03, 2019 | 1.950 | 1.950 | 1.760 | 1.817 | 79,100 | -0.01(-0.74%) |
May 02, 2019 | 1.899 | 1.950 | 1.777 | 1.831 | 166,903 | -0.09(-4.66%) |
May 01, 2019 | 1.854 | 1.940 | 1.800 | 1.920 | 361,246 | +0.15(+8.41%) |
Apr 30, 2019 | 1.840 | 1.900 | 1.700 | 1.771 | 221,200 | -0.05(-2.89%) |
Apr 29, 2019 | 1.898 | 1.905 | 1.700 | 1.824 | 147,791 | -0.07(-3.94%) |
Apr 26, 2019 | 1.958 | 1.966 | 1.840 | 1.899 | 110,000 | -0.04(-1.99%) |
Apr 25, 2019 | 1.968 | 1.970 | 1.844 | 1.937 | 189,298 | +0.01(+0.40%) |
Apr 24, 2019 | 1.990 | 1.995 | 1.880 | 1.930 | 306,357 | -0.07(-3.42%) |
Apr 23, 2019 | 2.092 | 2.158 | 1.950 | 1.998 | 200,430 | -0.10(-4.57%) |
Apr 22, 2019 | 1.978 | 2.102 | 1.973 | 2.094 | 171,146 | +0.11(+5.74%) |
Apr 18, 2019 | 2.007 | 2.096 | 1.910 | 1.980 | 198,300 | +0.06(+3.37%) |
Apr 17, 2019 | 1.925 | 1.949 | 1.837 | 1.915 | 388,507 | +0.03(+1.76%) |
Apr 16, 2019 | 2.055 | 2.055 | 1.798 | 1.882 | 107,072 | +0.05(+2.86%) |
Apr 15, 2019 | 1.740 | 1.890 | 1.630 | 1.830 | 207,234 | +0.05(+3.03%) |
Apr 12, 2019 | 1.821 | 1.880 | 1.690 | 1.776 | 344,000 | -0.06(-3.47%) |
Apr 11, 2019 | 2.040 | 2.065 | 1.819 | 1.840 | 179,645 | -0.16(-8.00%) |
Apr 10, 2019 | 1.997 | 2.140 | 1.910 | 2.000 | 215,118 | +0.01(+0.26%) |
Apr 09, 2019 | 2.035 | 2.500 | 1.900 | 1.995 | 297,211 | -0.04(-1.98%) |
Apr 08, 2019 | 1.937 | 2.300 | 1.930 | 2.035 | 506,032 | +0.13(+6.54%) |
Apr 05, 2019 | 1.778 | 1.919 | 1.707 | 1.910 | 239,100 | +0.15(+8.61%) |
Apr 04, 2019 | 1.839 | 1.845 | 1.600 | 1.759 | 245,209 | -0.09(-4.94%) |
Apr 03, 2019 | 1.550 | 1.850 | 1.542 | 1.850 | 414,757 | +0.31(+20.13%) |
Apr 02, 2019 | 1.410 | 1.548 | 1.400 | 1.540 | 215,196 | +0.12(+8.73%) |