Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.550 | 1.550 | 1.480 | 1.480 | 3,490,100 | -0.04(-2.63%) |
Jun 27, 2019 | 1.510 | 1.600 | 1.500 | 1.520 | 433,628 | +0.02(+1.33%) |
Jun 26, 2019 | 1.550 | 1.570 | 1.490 | 1.500 | 360,658 | -0.06(-3.85%) |
Jun 25, 2019 | 1.540 | 1.610 | 1.510 | 1.560 | 335,980 | +0.02(+1.30%) |
Jun 24, 2019 | 1.560 | 1.570 | 1.500 | 1.540 | 165,516 | -0.03(-1.91%) |
Jun 21, 2019 | 1.580 | 1.610 | 1.530 | 1.570 | 265,200 | -0.03(-1.88%) |
Jun 20, 2019 | 1.610 | 1.620 | 1.550 | 1.600 | 101,353 | +0.01(+0.63%) |
Jun 19, 2019 | 1.600 | 1.620 | 1.560 | 1.590 | 188,645 | +0.00(+0.00%) |
Jun 18, 2019 | 1.550 | 1.630 | 1.550 | 1.590 | 202,727 | +0.06(+3.92%) |
Jun 17, 2019 | 1.570 | 1.600 | 1.520 | 1.530 | 259,281 | -0.03(-1.92%) |
Jun 14, 2019 | 1.640 | 1.640 | 1.560 | 1.560 | 198,000 | -0.08(-4.88%) |
Jun 13, 2019 | 1.540 | 1.640 | 1.510 | 1.640 | 286,096 | +0.09(+5.81%) |
Jun 12, 2019 | 1.550 | 1.560 | 1.450 | 1.550 | 312,154 | -0.01(-0.64%) |
Jun 11, 2019 | 1.550 | 1.590 | 1.530 | 1.560 | 334,142 | +0.00(+0.00%) |
Jun 10, 2019 | 1.570 | 1.650 | 1.540 | 1.560 | 253,771 | +0.00(+0.00%) |
Jun 07, 2019 | 1.550 | 1.570 | 1.510 | 1.560 | 261,700 | +0.00(+0.00%) |
Jun 06, 2019 | 1.690 | 1.700 | 1.515 | 1.560 | 431,877 | -0.13(-7.69%) |
Jun 05, 2019 | 1.800 | 1.800 | 1.670 | 1.690 | 177,648 | -0.12(-6.63%) |
Jun 04, 2019 | 1.820 | 1.830 | 1.730 | 1.810 | 161,208 | +0.06(+3.43%) |
Jun 03, 2019 | 1.770 | 1.790 | 1.720 | 1.750 | 140,379 | -0.01(-0.57%) |
May 31, 2019 | 1.730 | 1.810 | 1.710 | 1.760 | 232,000 | +0.01(+0.57%) |
May 30, 2019 | 1.770 | 1.780 | 1.710 | 1.750 | 215,181 | +0.00(+0.00%) |
May 29, 2019 | 1.760 | 1.770 | 1.700 | 1.750 | 140,851 | -0.03(-1.69%) |
May 28, 2019 | 1.890 | 1.890 | 1.770 | 1.780 | 296,612 | -0.11(-5.82%) |
May 24, 2019 | 1.800 | 1.900 | 1.780 | 1.890 | 676,500 | +0.08(+4.42%) |
May 23, 2019 | 1.740 | 1.830 | 1.740 | 1.810 | 283,961 | +0.00(+0.00%) |
May 22, 2019 | 1.690 | 1.830 | 1.690 | 1.810 | 741,204 | +0.12(+7.10%) |
May 21, 2019 | 1.660 | 1.690 | 1.630 | 1.690 | 859,318 | +0.03(+1.81%) |
May 20, 2019 | 1.560 | 1.690 | 1.540 | 1.660 | 386,070 | +0.09(+5.73%) |
May 17, 2019 | 1.600 | 1.600 | 1.530 | 1.570 | 263,100 | -0.05(-3.09%) |
May 16, 2019 | 1.620 | 1.650 | 1.605 | 1.620 | 131,939 | +0.00(+0.00%) |
May 15, 2019 | 1.620 | 1.632 | 1.600 | 1.620 | 614,397 | -0.03(-1.82%) |
May 14, 2019 | 1.600 | 1.660 | 1.550 | 1.650 | 744,038 | +0.05(+3.12%) |
May 13, 2019 | 1.660 | 1.670 | 1.570 | 1.600 | 285,334 | -0.09(-5.33%) |
May 10, 2019 | 1.740 | 1.750 | 1.670 | 1.690 | 144,700 | -0.05(-2.87%) |
May 09, 2019 | 1.680 | 1.750 | 1.630 | 1.740 | 312,918 | +0.07(+4.19%) |
May 08, 2019 | 1.780 | 1.800 | 1.667 | 1.670 | 1,067,490 | -0.11(-6.18%) |
May 07, 2019 | 1.780 | 1.800 | 1.730 | 1.780 | 189,202 | -0.02(-1.11%) |
May 06, 2019 | 1.760 | 1.820 | 1.750 | 1.800 | 206,527 | +0.01(+0.56%) |
May 03, 2019 | 1.740 | 1.820 | 1.716 | 1.790 | 855,800 | +0.06(+3.47%) |
May 02, 2019 | 1.740 | 1.740 | 1.690 | 1.730 | 126,467 | -0.02(-1.14%) |
May 01, 2019 | 1.710 | 1.770 | 1.690 | 1.750 | 147,243 | +0.04(+2.34%) |
Apr 30, 2019 | 1.770 | 1.770 | 1.660 | 1.710 | 703,795 | -0.05(-2.84%) |
Apr 29, 2019 | 1.730 | 1.800 | 1.700 | 1.760 | 289,936 | +0.05(+2.92%) |
Apr 26, 2019 | 1.630 | 1.740 | 1.620 | 1.710 | 247,600 | +0.06(+3.64%) |
Apr 25, 2019 | 1.640 | 1.680 | 1.580 | 1.650 | 196,536 | +0.00(+0.00%) |
Apr 24, 2019 | 1.670 | 1.690 | 1.620 | 1.650 | 262,370 | -0.02(-1.20%) |
Apr 23, 2019 | 1.600 | 1.670 | 1.580 | 1.670 | 137,884 | +0.07(+4.37%) |
Apr 22, 2019 | 1.600 | 1.630 | 1.550 | 1.600 | 276,054 | +0.01(+0.63%) |
Apr 18, 2019 | 1.570 | 1.629 | 1.540 | 1.590 | 265,200 | +0.02(+1.27%) |
Apr 17, 2019 | 1.690 | 1.700 | 1.570 | 1.570 | 378,171 | -0.12(-7.10%) |
Apr 16, 2019 | 1.670 | 1.720 | 1.630 | 1.690 | 342,968 | +0.03(+1.81%) |
Apr 15, 2019 | 1.710 | 1.740 | 1.650 | 1.660 | 322,644 | -0.03(-1.78%) |
Apr 12, 2019 | 1.720 | 1.750 | 1.670 | 1.690 | 372,400 | -0.03(-1.74%) |
Apr 11, 2019 | 1.730 | 1.740 | 1.700 | 1.720 | 253,004 | +0.00(+0.00%) |
Apr 10, 2019 | 1.740 | 1.770 | 1.730 | 1.720 | 244,534 | -0.02(-1.15%) |
Apr 09, 2019 | 1.800 | 1.810 | 1.720 | 1.740 | 351,982 | -0.05(-2.79%) |
Apr 08, 2019 | 1.770 | 1.840 | 1.720 | 1.790 | 507,201 | +0.04(+2.29%) |
Apr 05, 2019 | 1.780 | 1.789 | 1.730 | 1.750 | 426,500 | -0.01(-0.57%) |
Apr 04, 2019 | 1.820 | 1.830 | 1.720 | 1.760 | 929,377 | -0.08(-4.35%) |
Apr 03, 2019 | 1.780 | 1.870 | 1.750 | 1.840 | 765,292 | +0.08(+4.55%) |
Apr 02, 2019 | 1.960 | 1.960 | 1.720 | 1.760 | 1,547,894 | -0.29(-14.15%) |