Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.347 | 1.386 | 1.347 | 1.386 | 2,300 | +0.06(+4.24%) |
Jun 27, 2019 | 1.390 | 1.390 | 1.330 | 1.330 | 7,792 | -0.04(-2.92%) |
Jun 26, 2019 | 1.380 | 1.390 | 1.360 | 1.370 | 8,824 | -0.03(-2.37%) |
Jun 25, 2019 | 1.370 | 1.420 | 1.370 | 1.403 | 5,560 | +0.00(+0.23%) |
Jun 24, 2019 | 1.390 | 1.400 | 1.360 | 1.400 | 6,040 | +0.01(+0.72%) |
Jun 21, 2019 | 1.340 | 1.400 | 1.330 | 1.390 | 9,000 | +0.00(+0.00%) |
Jun 20, 2019 | 1.320 | 1.400 | 1.310 | 1.390 | 2,768 | +0.05(+4.04%) |
Jun 19, 2019 | 1.310 | 1.390 | 1.310 | 1.336 | 31,174 | -0.01(-1.04%) |
Jun 18, 2019 | 1.320 | 1.370 | 1.260 | 1.350 | 23,427 | +0.03(+2.27%) |
Jun 17, 2019 | 1.350 | 1.375 | 1.320 | 1.320 | 2,825 | -0.04(-2.94%) |
Jun 14, 2019 | 1.280 | 1.384 | 1.260 | 1.360 | 8,600 | -0.00(-0.31%) |
Jun 13, 2019 | 1.380 | 1.400 | 1.317 | 1.364 | 5,022 | -0.03(-1.86%) |
Jun 12, 2019 | 1.340 | 1.400 | 1.290 | 1.390 | 37,573 | +0.00(+0.00%) |
Jun 11, 2019 | 1.350 | 1.390 | 1.350 | 1.390 | 11,026 | +0.01(+0.49%) |
Jun 10, 2019 | 1.354 | 1.383 | 1.350 | 1.383 | 11,998 | +0.03(+2.46%) |
Jun 07, 2019 | 1.360 | 1.390 | 1.350 | 1.350 | 5,100 | -0.04(-2.88%) |
Jun 06, 2019 | 1.390 | 1.390 | 1.350 | 1.390 | 9,365 | +0.02(+1.46%) |
Jun 05, 2019 | 1.380 | 1.397 | 1.350 | 1.370 | 13,105 | -0.02(-1.44%) |
Jun 04, 2019 | 1.370 | 1.400 | 1.370 | 1.390 | 7,577 | +0.02(+1.46%) |
Jun 03, 2019 | 1.350 | 1.410 | 1.350 | 1.370 | 7,441 | -0.01(-0.72%) |
May 31, 2019 | 1.370 | 1.380 | 1.363 | 1.380 | 4,500 | +0.03(+2.22%) |
May 30, 2019 | 1.400 | 1.400 | 1.350 | 1.350 | 16,696 | -0.04(-2.88%) |
May 29, 2019 | 1.420 | 1.430 | 1.390 | 1.390 | 12,498 | -0.03(-2.11%) |
May 28, 2019 | 1.420 | 1.430 | 1.400 | 1.420 | 14,267 | +0.00(+0.12%) |
May 24, 2019 | 1.405 | 1.420 | 1.400 | 1.418 | 9,000 | +0.01(+0.86%) |
May 23, 2019 | 1.440 | 1.440 | 1.400 | 1.406 | 14,786 | -0.05(-3.68%) |
May 22, 2019 | 1.410 | 1.460 | 1.400 | 1.460 | 2,728 | +0.03(+2.10%) |
May 21, 2019 | 1.450 | 1.450 | 1.400 | 1.430 | 9,516 | -0.03(-2.05%) |
May 20, 2019 | 1.390 | 1.460 | 1.390 | 1.460 | 6,579 | +0.03(+2.10%) |
May 17, 2019 | 1.410 | 1.430 | 1.390 | 1.430 | 7,000 | +0.01(+0.55%) |
May 16, 2019 | 1.400 | 1.440 | 1.380 | 1.422 | 35,231 | +0.02(+1.59%) |
May 15, 2019 | 1.390 | 1.410 | 1.390 | 1.400 | 1,998 | +0.00(+0.00%) |
May 14, 2019 | 1.370 | 1.410 | 1.350 | 1.400 | 4,689 | +0.00(+0.00%) |
May 13, 2019 | 1.360 | 1.420 | 1.350 | 1.400 | 3,303 | +0.01(+0.72%) |
May 10, 2019 | 1.400 | 1.462 | 1.360 | 1.390 | 12,600 | -0.01(-0.71%) |
May 09, 2019 | 1.450 | 1.470 | 1.400 | 1.400 | 6,807 | -0.09(-6.04%) |
May 08, 2019 | 1.420 | 1.500 | 1.420 | 1.490 | 15,060 | +0.04(+2.91%) |
May 07, 2019 | 1.380 | 1.450 | 1.377 | 1.448 | 34,912 | +0.07(+4.92%) |
May 06, 2019 | 1.310 | 1.418 | 1.310 | 1.380 | 23,093 | -0.05(-3.27%) |
May 03, 2019 | 1.460 | 1.460 | 1.344 | 1.427 | 27,300 | -0.02(-1.61%) |
May 02, 2019 | 1.430 | 1.450 | 1.290 | 1.450 | 119,853 | +0.04(+3.20%) |
May 01, 2019 | 1.450 | 1.457 | 1.400 | 1.405 | 101,704 | -0.05(-3.77%) |
Apr 30, 2019 | 1.470 | 1.490 | 1.460 | 1.460 | 10,107 | -0.03(-2.01%) |
Apr 29, 2019 | 1.450 | 1.500 | 1.450 | 1.490 | 7,448 | +0.03(+2.05%) |
Apr 26, 2019 | 1.480 | 1.500 | 1.455 | 1.460 | 12,300 | +0.00(+0.00%) |
Apr 25, 2019 | 1.460 | 1.510 | 1.460 | 1.460 | 33,412 | -0.09(-5.81%) |
Apr 24, 2019 | 1.530 | 1.550 | 1.500 | 1.550 | 15,187 | +0.01(+0.65%) |
Apr 23, 2019 | 1.570 | 1.570 | 1.510 | 1.540 | 32,169 | +0.04(+2.87%) |
Apr 22, 2019 | 1.500 | 1.510 | 1.454 | 1.497 | 78,027 | -0.01(-0.85%) |
Apr 18, 2019 | 1.530 | 1.560 | 1.510 | 1.510 | 7,100 | -0.02(-1.31%) |
Apr 17, 2019 | 1.500 | 1.550 | 1.500 | 1.530 | 3,339 | +0.01(+0.65%) |
Apr 16, 2019 | 1.500 | 1.546 | 1.500 | 1.520 | 13,308 | +0.01(+0.67%) |
Apr 15, 2019 | 1.560 | 1.560 | 1.510 | 1.510 | 51,759 | -0.08(-5.03%) |
Apr 12, 2019 | 1.570 | 1.590 | 1.550 | 1.590 | 5,200 | +0.02(+1.44%) |
Apr 11, 2019 | 1.570 | 1.600 | 1.567 | 1.567 | 11,079 | -0.01(-0.36%) |
Apr 10, 2019 | 1.500 | 1.600 | 1.500 | 1.573 | 11,310 | +0.07(+4.88%) |
Apr 09, 2019 | 1.560 | 1.600 | 1.500 | 1.500 | 12,787 | -0.10(-6.25%) |
Apr 08, 2019 | 1.550 | 1.610 | 1.520 | 1.600 | 21,119 | +0.01(+0.63%) |
Apr 05, 2019 | 1.600 | 1.610 | 1.528 | 1.590 | 9,200 | -0.01(-0.62%) |
Apr 04, 2019 | 1.500 | 1.620 | 1.500 | 1.600 | 28,039 | +0.05(+3.22%) |
Apr 03, 2019 | 1.530 | 1.570 | 1.480 | 1.550 | 30,305 | +0.04(+2.65%) |
Apr 02, 2019 | 1.530 | 1.550 | 1.450 | 1.510 | 21,232 | -0.00(-0.31%) |