Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.810 | 1.879 | 1.810 | 1.877 | 1,700 | +0.01(+0.40%) |
Jun 27, 2019 | 1.800 | 1.879 | 1.800 | 1.870 | 1,711 | +0.08(+4.38%) |
Jun 26, 2019 | 1.792 | 1.792 | 1.792 | 11 | +0.00(+0.00%) | |
Jun 25, 2019 | 1.800 | 1.900 | 1.792 | 1.792 | 3,634 | -0.01(-0.47%) |
Jun 24, 2019 | 1.800 | 1.800 | 1.800 | 1.800 | 237 | -0.01(-0.50%) |
Jun 21, 2019 | 1.800 | 1.809 | 1.800 | 1.809 | 600 | -0.02(-0.84%) |
Jun 20, 2019 | 1.824 | 1.824 | 1.824 | 1.824 | 1,022 | +0.02(+1.35%) |
Jun 19, 2019 | 1.800 | 1.800 | 1.800 | 1.800 | 2,500 | +0.00(+0.01%) |
Jun 18, 2019 | 1.800 | 1.800 | 1.800 | 1.800 | 912 | -0.08(-4.26%) |
Jun 17, 2019 | 1.830 | 1.890 | 1.830 | 1.880 | 1,410 | +0.08(+4.44%) |
Jun 14, 2019 | 1.850 | 1.850 | 1.800 | 1.800 | 1,800 | -0.03(-1.81%) |
Jun 13, 2019 | 1.850 | 1.850 | 1.830 | 1.833 | 3,560 | -0.01(-0.38%) |
Jun 12, 2019 | 1.850 | 1.850 | 1.830 | 1.840 | 2,496 | +0.04(+2.22%) |
Jun 11, 2019 | 1.840 | 1.840 | 1.800 | 1.800 | 1,258 | -0.02(-1.10%) |
Jun 10, 2019 | 1.830 | 1.849 | 1.820 | 1.820 | 1,859 | -0.01(-0.55%) |
Jun 07, 2019 | 1.800 | 1.840 | 1.792 | 1.830 | 1,300 | +0.06(+3.39%) |
Jun 06, 2019 | 1.820 | 1.859 | 1.759 | 1.770 | 1,804 | -0.07(-3.80%) |
Jun 05, 2019 | 1.790 | 1.840 | 1.750 | 1.840 | 2,827 | -0.03(-1.60%) |
Jun 04, 2019 | 1.840 | 1.880 | 1.820 | 1.870 | 7,749 | +0.03(+1.63%) |
Jun 03, 2019 | 1.800 | 1.850 | 1.800 | 1.840 | 6,738 | +0.00(+0.00%) |
May 31, 2019 | 1.870 | 1.870 | 1.791 | 1.840 | 2,600 | -0.04(-2.13%) |
May 30, 2019 | 1.710 | 1.880 | 1.708 | 1.880 | 12,529 | +0.16(+9.31%) |
May 29, 2019 | 1.670 | 1.720 | 1.670 | 1.720 | 7,361 | +0.05(+3.30%) |
May 28, 2019 | 1.670 | 1.680 | 1.650 | 1.665 | 4,875 | +0.04(+2.15%) |
May 24, 2019 | 1.700 | 1.700 | 1.610 | 1.630 | 35,900 | -0.03(-1.81%) |
May 23, 2019 | 1.720 | 1.720 | 1.657 | 1.660 | 21,425 | -0.04(-2.35%) |
May 22, 2019 | 1.710 | 1.720 | 1.650 | 1.700 | 26,915 | +0.25(+17.24%) |
May 21, 2019 | 1.600 | 1.600 | 1.450 | 1.450 | 1,737 | -0.19(-11.59%) |
May 20, 2019 | 1.640 | 1.640 | 1.640 | 1.640 | 385 | +0.04(+2.72%) |
May 17, 2019 | 1.620 | 1.620 | 1.597 | 1.597 | 3,600 | -0.05(-3.24%) |
May 16, 2019 | 1.570 | 1.650 | 1.550 | 1.650 | 7,368 | +0.10(+6.45%) |
May 15, 2019 | 1.590 | 1.590 | 1.550 | 1.550 | 7,192 | -0.07(-4.11%) |
May 14, 2019 | 1.640 | 1.640 | 1.431 | 1.616 | 8,830 | -0.06(-3.79%) |
May 13, 2019 | 1.690 | 1.690 | 1.661 | 1.680 | 3,781 | -0.04(-2.33%) |
May 10, 2019 | 1.710 | 1.720 | 1.710 | 1.720 | 2,000 | +0.02(+1.18%) |
May 09, 2019 | 1.700 | 1.700 | 1.700 | 1.700 | 2,293 | +0.00(+0.00%) |
May 08, 2019 | 1.720 | 1.740 | 1.700 | 1.700 | 3,182 | -0.01(-0.50%) |
May 07, 2019 | 1.720 | 1.723 | 1.708 | 1.708 | 6,542 | +0.03(+1.70%) |
May 06, 2019 | 1.730 | 1.770 | 1.680 | 1.680 | 15,225 | -0.02(-1.21%) |
May 03, 2019 | 1.820 | 1.820 | 1.700 | 1.701 | 15,500 | -0.12(-6.56%) |
May 02, 2019 | 1.800 | 2.080 | 1.788 | 1.820 | 120,946 | +0.10(+5.73%) |
May 01, 2019 | 1.721 | 1.721 | 1.721 | 1.721 | 1,349 | +0.01(+0.67%) |
Apr 30, 2019 | 1.720 | 1.720 | 1.710 | 1.710 | 1,059 | -0.01(-0.58%) |
Apr 29, 2019 | 1.730 | 1.730 | 1.720 | 1.720 | 1,743 | -0.03(-1.95%) |
Apr 26, 2019 | 1.800 | 1.800 | 1.750 | 1.754 | 1,000 | -0.05(-2.54%) |
Apr 25, 2019 | 1.770 | 1.800 | 1.770 | 1.800 | 983 | +0.07(+4.05%) |
Apr 24, 2019 | 1.760 | 1.760 | 1.730 | 1.730 | 1,505 | -0.03(-1.70%) |
Apr 23, 2019 | 1.810 | 1.810 | 1.760 | 1.760 | 1,851 | -0.02(-1.06%) |
Apr 22, 2019 | 1.760 | 1.779 | 1.760 | 1.779 | 3,547 | -0.01(-0.62%) |
Apr 18, 2019 | 1.790 | 1.790 | 1.790 | 1.790 | 2,100 | +0.04(+2.29%) |
Apr 17, 2019 | 1.750 | 1.750 | 1.750 | 1.750 | 242 | -0.03(-1.69%) |
Apr 16, 2019 | 1.790 | 1.790 | 1.730 | 1.780 | 3,344 | -0.05(-2.73%) |
Apr 15, 2019 | 1.830 | 1.840 | 1.800 | 1.830 | 1,599 | +0.02(+1.11%) |
Apr 12, 2019 | 1.780 | 1.810 | 1.760 | 1.810 | 3,800 | -0.00(-0.01%) |
Apr 11, 2019 | 1.780 | 1.830 | 1.770 | 1.810 | 2,108 | +0.02(+1.12%) |
Apr 10, 2019 | 1.850 | 1.850 | 1.790 | 1.790 | 2,976 | -0.06(-3.24%) |
Apr 09, 2019 | 1.790 | 1.850 | 1.720 | 1.850 | 2,881 | +0.04(+2.21%) |
Apr 08, 2019 | 1.720 | 1.810 | 1.720 | 1.810 | 2,205 | +0.08(+4.62%) |
Apr 05, 2019 | 1.780 | 1.800 | 1.730 | 1.730 | 1,000 | -0.04(-2.26%) |
Apr 04, 2019 | 1.780 | 1.780 | 1.750 | 1.770 | 5,313 | +0.00(+0.00%) |
Apr 03, 2019 | 1.780 | 1.785 | 1.770 | 1.770 | 1,100 | -0.02(-1.12%) |
Apr 02, 2019 | 1.790 | 1.790 | 1.770 | 1.790 | 2,117 | +0.01(+0.61%) |