Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.780 | 1.800 | 1.670 | 1.800 | 251,600 | +0.06(+3.45%) |
Jun 27, 2019 | 1.740 | 1.750 | 1.690 | 1.740 | 128,221 | +0.06(+3.57%) |
Jun 26, 2019 | 1.680 | 1.710 | 1.610 | 1.680 | 64,716 | -0.01(-0.30%) |
Jun 25, 2019 | 1.610 | 1.740 | 1.590 | 1.685 | 196,553 | +0.06(+4.01%) |
Jun 24, 2019 | 1.600 | 1.620 | 1.560 | 1.620 | 189,544 | +0.02(+1.25%) |
Jun 21, 2019 | 1.560 | 1.620 | 1.551 | 1.600 | 92,200 | +0.01(+0.63%) |
Jun 20, 2019 | 1.570 | 1.620 | 1.510 | 1.590 | 49,947 | +0.01(+0.63%) |
Jun 19, 2019 | 1.620 | 1.620 | 1.570 | 1.580 | 28,020 | -0.01(-0.63%) |
Jun 18, 2019 | 1.550 | 1.620 | 1.500 | 1.590 | 141,746 | -0.01(-0.63%) |
Jun 17, 2019 | 1.580 | 1.630 | 1.565 | 1.600 | 31,121 | +0.00(+0.00%) |
Jun 14, 2019 | 1.590 | 1.610 | 1.541 | 1.600 | 46,500 | +0.00(+0.00%) |
Jun 13, 2019 | 1.590 | 1.620 | 1.550 | 1.600 | 90,433 | +0.00(+0.00%) |
Jun 12, 2019 | 1.570 | 1.600 | 1.550 | 1.600 | 52,214 | +0.00(+0.00%) |
Jun 11, 2019 | 1.610 | 1.610 | 1.534 | 1.600 | 28,646 | -0.01(-0.62%) |
Jun 10, 2019 | 1.580 | 1.620 | 1.580 | 1.610 | 47,612 | +0.04(+2.55%) |
Jun 07, 2019 | 1.610 | 1.630 | 1.500 | 1.570 | 101,700 | -0.02(-1.26%) |
Jun 06, 2019 | 1.610 | 1.670 | 1.560 | 1.590 | 130,005 | +0.00(+0.00%) |
Jun 05, 2019 | 1.600 | 1.650 | 1.570 | 1.590 | 26,386 | +0.01(+0.63%) |
Jun 04, 2019 | 1.660 | 1.670 | 1.550 | 1.580 | 101,712 | -0.06(-3.66%) |
Jun 03, 2019 | 1.650 | 1.670 | 1.550 | 1.640 | 97,151 | -0.01(-0.61%) |
May 31, 2019 | 1.520 | 1.680 | 1.500 | 1.650 | 154,500 | +0.11(+7.14%) |
May 30, 2019 | 1.520 | 1.570 | 1.470 | 1.540 | 193,135 | +0.02(+1.32%) |
May 29, 2019 | 1.450 | 1.540 | 1.400 | 1.520 | 204,142 | +0.06(+4.11%) |
May 28, 2019 | 1.450 | 1.490 | 1.420 | 1.460 | 56,291 | +0.03(+2.10%) |
May 24, 2019 | 1.460 | 1.480 | 1.400 | 1.430 | 73,900 | -0.03(-2.05%) |
May 23, 2019 | 1.470 | 1.480 | 1.410 | 1.460 | 38,374 | -0.02(-1.35%) |
May 22, 2019 | 1.460 | 1.490 | 1.460 | 1.480 | 30,289 | +0.02(+1.37%) |
May 21, 2019 | 1.470 | 1.485 | 1.415 | 1.460 | 46,967 | -0.01(-0.68%) |
May 20, 2019 | 1.447 | 1.480 | 1.440 | 1.470 | 26,916 | +0.00(+0.00%) |
May 17, 2019 | 1.450 | 1.490 | 1.440 | 1.470 | 37,500 | -0.01(-0.68%) |
May 16, 2019 | 1.460 | 1.533 | 1.450 | 1.480 | 27,691 | +0.03(+2.07%) |
May 15, 2019 | 1.420 | 1.510 | 1.410 | 1.450 | 109,498 | +0.02(+1.40%) |
May 14, 2019 | 1.440 | 1.450 | 1.400 | 1.430 | 68,936 | -0.01(-0.69%) |
May 13, 2019 | 1.420 | 1.470 | 1.400 | 1.440 | 53,508 | -0.03(-2.04%) |
May 10, 2019 | 1.470 | 1.520 | 1.420 | 1.470 | 120,500 | +0.00(+0.00%) |
May 09, 2019 | 1.450 | 1.522 | 1.450 | 1.470 | 121,154 | -0.03(-2.00%) |
May 08, 2019 | 1.610 | 1.639 | 1.500 | 1.500 | 320,412 | -0.20(-11.76%) |
May 07, 2019 | 1.670 | 1.730 | 1.640 | 1.700 | 63,606 | -0.01(-0.58%) |
May 06, 2019 | 1.670 | 1.778 | 1.630 | 1.710 | 106,599 | +0.00(+0.00%) |
May 03, 2019 | 1.630 | 1.750 | 1.610 | 1.710 | 99,300 | +0.06(+3.64%) |
May 02, 2019 | 1.650 | 1.670 | 1.620 | 1.650 | 42,063 | +0.00(+0.00%) |
May 01, 2019 | 1.650 | 1.670 | 1.610 | 1.650 | 40,268 | -0.01(-0.60%) |
Apr 30, 2019 | 1.670 | 1.680 | 1.610 | 1.660 | 33,232 | -0.01(-0.60%) |
Apr 29, 2019 | 1.610 | 1.720 | 1.570 | 1.670 | 170,345 | +0.05(+3.09%) |
Apr 26, 2019 | 1.550 | 1.630 | 1.530 | 1.620 | 79,000 | +0.07(+4.52%) |
Apr 25, 2019 | 1.550 | 1.580 | 1.530 | 1.550 | 46,092 | +0.00(+0.00%) |
Apr 24, 2019 | 1.570 | 1.580 | 1.530 | 1.550 | 38,942 | -0.02(-1.27%) |
Apr 23, 2019 | 1.520 | 1.580 | 1.520 | 1.570 | 64,440 | +0.06(+3.97%) |
Apr 22, 2019 | 1.560 | 1.570 | 1.490 | 1.510 | 105,774 | -0.06(-3.82%) |
Apr 18, 2019 | 1.550 | 1.580 | 1.482 | 1.570 | 132,500 | +0.01(+0.64%) |
Apr 17, 2019 | 1.630 | 1.660 | 1.550 | 1.560 | 116,108 | -0.07(-4.29%) |
Apr 16, 2019 | 1.650 | 1.660 | 1.610 | 1.630 | 80,954 | -0.03(-1.81%) |
Apr 15, 2019 | 1.700 | 1.740 | 1.610 | 1.660 | 207,055 | -0.06(-3.49%) |
Apr 12, 2019 | 1.750 | 1.750 | 1.700 | 1.720 | 57,600 | -0.03(-1.71%) |
Apr 11, 2019 | 1.760 | 1.780 | 1.700 | 1.750 | 29,672 | +0.00(+0.00%) |
Apr 10, 2019 | 1.740 | 1.770 | 1.720 | 1.750 | 66,171 | +0.01(+0.57%) |
Apr 09, 2019 | 1.800 | 1.810 | 1.720 | 1.740 | 127,184 | -0.06(-3.33%) |
Apr 08, 2019 | 1.790 | 1.860 | 1.779 | 1.800 | 150,148 | -0.01(-0.55%) |
Apr 05, 2019 | 1.800 | 1.870 | 1.800 | 1.810 | 119,900 | +0.01(+0.56%) |
Apr 04, 2019 | 1.820 | 1.820 | 1.750 | 1.800 | 67,586 | -0.02(-1.10%) |
Apr 03, 2019 | 1.770 | 1.830 | 1.770 | 1.820 | 142,024 | +0.05(+2.82%) |
Apr 02, 2019 | 1.860 | 1.860 | 1.750 | 1.770 | 161,922 | -0.10(-5.35%) |