Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.490 | 1.640 | 1.450 | 1.450 | 13,600 | -0.15(-9.38%) |
Jun 27, 2019 | 1.600 | 1.680 | 1.520 | 1.600 | 6,254 | +0.00(+0.00%) |
Jun 26, 2019 | 1.600 | 1.630 | 1.450 | 1.600 | 5,865 | -0.07(-4.19%) |
Jun 25, 2019 | 1.555 | 1.670 | 1.555 | 1.670 | 1,955 | +0.13(+8.44%) |
Jun 24, 2019 | 1.480 | 1.620 | 1.480 | 1.540 | 813 | +0.04(+2.84%) |
Jun 21, 2019 | 1.495 | 1.538 | 1.493 | 1.498 | 2,300 | -0.05(-3.39%) |
Jun 20, 2019 | 1.549 | 1.550 | 1.508 | 1.550 | 714 | +0.00(+0.00%) |
Jun 19, 2019 | 1.500 | 1.550 | 1.410 | 1.550 | 3,961 | -0.04(-2.67%) |
Jun 18, 2019 | 1.540 | 1.593 | 1.470 | 1.593 | 1,507 | +0.06(+4.09%) |
Jun 17, 2019 | 1.450 | 1.550 | 1.450 | 1.530 | 2,889 | +0.05(+3.56%) |
Jun 14, 2019 | 1.440 | 1.542 | 1.440 | 1.477 | 3,800 | -0.02(-1.51%) |
Jun 13, 2019 | 1.430 | 1.500 | 1.430 | 1.500 | 1,112 | +0.03(+1.90%) |
Jun 12, 2019 | 1.440 | 1.472 | 1.440 | 1.472 | 2,705 | -0.04(-2.52%) |
Jun 11, 2019 | 1.440 | 1.510 | 1.440 | 1.510 | 938 | -0.02(-1.55%) |
Jun 10, 2019 | 1.590 | 1.659 | 1.450 | 1.534 | 8,373 | -0.10(-6.19%) |
Jun 07, 2019 | 1.600 | 1.700 | 1.600 | 1.635 | 7,900 | +0.11(+7.24%) |
Jun 06, 2019 | 1.680 | 1.690 | 1.524 | 1.524 | 1,329 | -0.08(-4.72%) |
Jun 05, 2019 | 1.570 | 1.670 | 1.560 | 1.600 | 8,120 | -0.03(-1.73%) |
Jun 04, 2019 | 1.530 | 1.630 | 1.530 | 1.628 | 17,373 | +0.11(+7.11%) |
Jun 03, 2019 | 1.470 | 1.520 | 1.437 | 1.520 | 5,368 | +0.05(+3.40%) |
May 31, 2019 | 1.411 | 1.470 | 1.411 | 1.470 | 7,000 | +0.02(+1.37%) |
May 30, 2019 | 1.427 | 1.450 | 1.427 | 1.450 | 14,586 | +0.04(+2.84%) |
May 29, 2019 | 1.410 | 1.421 | 1.410 | 1.410 | 17,974 | -0.05(-3.33%) |
May 28, 2019 | 1.449 | 1.460 | 1.449 | 1.458 | 1,727 | -0.01(-0.78%) |
May 24, 2019 | 1.530 | 1.530 | 1.470 | 1.470 | 1,000 | -0.04(-2.49%) |
May 23, 2019 | 1.508 | 1.508 | 1.508 | 1.508 | 422 | +0.02(+1.17%) |
May 22, 2019 | 1.570 | 1.570 | 1.490 | 1.490 | 1,688 | -0.01(-0.67%) |
May 21, 2019 | 1.490 | 1.560 | 1.490 | 1.500 | 3,710 | -0.03(-2.05%) |
May 20, 2019 | 1.520 | 1.590 | 1.500 | 1.531 | 3,792 | -0.07(-4.29%) |
May 17, 2019 | 1.580 | 1.600 | 1.500 | 1.600 | 1,600 | -0.01(-0.87%) |
May 16, 2019 | 1.600 | 1.670 | 1.570 | 1.614 | 1,725 | -0.08(-4.50%) |
May 15, 2019 | 1.700 | 1.700 | 1.590 | 1.690 | 10,724 | -0.01(-0.59%) |
May 14, 2019 | 1.670 | 1.700 | 1.630 | 1.700 | 19,996 | +0.07(+4.29%) |
May 13, 2019 | 1.650 | 1.680 | 1.600 | 1.630 | 12,165 | -0.04(-2.40%) |
May 10, 2019 | 1.570 | 1.670 | 1.500 | 1.670 | 11,200 | +0.10(+6.37%) |
May 09, 2019 | 1.550 | 1.600 | 1.550 | 1.570 | 8,156 | +0.01(+0.78%) |
May 08, 2019 | 1.553 | 1.620 | 1.550 | 1.558 | 5,120 | +0.01(+0.50%) |
May 07, 2019 | 1.450 | 1.620 | 1.420 | 1.550 | 25,737 | +0.08(+5.44%) |
May 06, 2019 | 1.490 | 1.607 | 1.450 | 1.470 | 23,837 | -0.12(-7.55%) |
May 03, 2019 | 1.500 | 1.590 | 1.450 | 1.590 | 22,000 | +0.10(+6.71%) |
May 02, 2019 | 1.410 | 1.500 | 1.410 | 1.490 | 17,634 | +0.06(+4.20%) |
May 01, 2019 | 1.440 | 1.470 | 1.420 | 1.430 | 42,019 | +0.01(+0.70%) |
Apr 30, 2019 | 1.450 | 1.490 | 1.420 | 1.420 | 13,887 | -0.02(-1.39%) |
Apr 29, 2019 | 1.500 | 1.520 | 1.420 | 1.440 | 18,298 | -0.10(-6.66%) |
Apr 26, 2019 | 1.540 | 1.549 | 1.420 | 1.543 | 10,400 | +0.09(+6.40%) |
Apr 25, 2019 | 1.452 | 1.489 | 1.440 | 1.450 | 9,560 | +0.01(+0.69%) |
Apr 24, 2019 | 1.640 | 1.640 | 1.406 | 1.440 | 63,102 | -0.14(-8.86%) |
Apr 23, 2019 | 1.430 | 1.790 | 1.400 | 1.580 | 776,547 | +0.14(+9.72%) |
Apr 22, 2019 | 1.490 | 1.490 | 1.430 | 1.440 | 8,599 | -0.07(-4.64%) |
Apr 18, 2019 | 1.480 | 1.550 | 1.480 | 1.510 | 2,000 | +0.03(+2.03%) |
Apr 17, 2019 | 1.530 | 1.545 | 1.480 | 1.480 | 6,817 | -0.06(-3.90%) |
Apr 16, 2019 | 1.570 | 1.600 | 1.540 | 1.540 | 11,754 | -0.06(-3.75%) |
Apr 15, 2019 | 1.608 | 1.625 | 1.566 | 1.600 | 14,187 | -0.02(-1.48%) |
Apr 12, 2019 | 1.600 | 1.670 | 1.600 | 1.624 | 15,300 | -0.01(-0.34%) |
Apr 11, 2019 | 1.620 | 1.670 | 1.610 | 1.630 | 6,669 | +0.02(+1.22%) |
Apr 10, 2019 | 1.650 | 1.650 | 1.610 | 1.610 | 3,172 | -0.01(-0.50%) |
Apr 09, 2019 | 1.660 | 1.660 | 1.618 | 1.618 | 1,284 | -0.05(-2.79%) |
Apr 08, 2019 | 1.680 | 1.700 | 1.610 | 1.665 | 3,085 | -0.02(-1.45%) |
Apr 05, 2019 | 1.620 | 1.691 | 1.610 | 1.689 | 8,400 | +0.08(+4.84%) |
Apr 04, 2019 | 1.640 | 1.700 | 1.611 | 1.611 | 7,319 | +0.00(+0.06%) |
Apr 03, 2019 | 1.690 | 1.690 | 1.610 | 1.610 | 1,901 | -0.06(-3.59%) |
Apr 02, 2019 | 1.610 | 1.690 | 1.600 | 1.670 | 13,562 | +0.07(+4.31%) |