Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.290 | 1.290 | 1.290 | 0 | +0.02(+1.57%) | |
Jun 27, 2019 | 1.200 | 1.280 | 1.200 | 1.270 | 1,106,850 | +0.06(+4.96%) |
Jun 26, 2019 | 1.190 | 1.220 | 1.180 | 1.210 | 377,500 | +0.01(+0.83%) |
Jun 25, 2019 | 1.200 | 1.210 | 1.170 | 1.200 | 189,050 | +0.00(+0.00%) |
Jun 24, 2019 | 1.210 | 1.220 | 1.170 | 1.200 | 177,800 | +0.00(+0.00%) |
Jun 21, 2019 | 1.230 | 1.230 | 1.190 | 1.200 | 63,165 | -0.02(-1.64%) |
Jun 20, 2019 | 1.190 | 1.270 | 1.190 | 1.220 | 1,387,765 | +0.02(+1.67%) |
Jun 19, 2019 | 1.160 | 1.200 | 1.160 | 1.200 | 98,999 | +0.04(+3.45%) |
Jun 18, 2019 | 1.160 | 1.180 | 1.160 | 1.160 | 26,300 | +0.01(+0.87%) |
Jun 17, 2019 | 1.140 | 1.160 | 1.120 | 1.150 | 19,904 | +0.00(+0.00%) |
Jun 14, 2019 | 1.180 | 1.200 | 1.130 | 1.150 | 48,244 | -0.02(-1.71%) |
Jun 13, 2019 | 1.180 | 1.220 | 1.170 | 1.170 | 96,500 | +0.00(+0.00%) |
Jun 12, 2019 | 1.140 | 1.170 | 1.140 | 1.170 | 45,350 | +0.05(+4.46%) |
Jun 11, 2019 | 1.120 | 1.130 | 1.100 | 1.120 | 45,032 | -0.01(-0.88%) |
Jun 10, 2019 | 1.160 | 1.160 | 1.130 | 1.130 | 7,319 | -0.04(-3.42%) |
Jun 07, 2019 | 1.150 | 1.190 | 1.150 | 1.170 | 151,397 | +0.02(+1.74%) |
Jun 06, 2019 | 1.130 | 1.160 | 1.130 | 1.150 | 164,200 | +0.03(+2.68%) |
Jun 05, 2019 | 1.140 | 1.180 | 1.110 | 1.120 | 173,719 | -0.01(-0.88%) |
Jun 04, 2019 | 1.150 | 1.160 | 1.120 | 1.130 | 125,900 | -0.03(-2.59%) |
Jun 03, 2019 | 1.140 | 1.160 | 1.120 | 1.160 | 71,115 | +0.03(+2.65%) |
May 31, 2019 | 1.080 | 1.140 | 1.070 | 1.130 | 371,250 | +0.06(+5.61%) |
May 30, 2019 | 1.070 | 1.070 | 1.040 | 1.070 | 201,711 | +0.02(+1.90%) |
May 29, 2019 | 1.000 | 1.080 | 1.000 | 1.050 | 578,975 | +0.06(+6.06%) |
May 28, 2019 | 1.060 | 1.060 | 0.9900 | 0.9900 | 167,064 | -0.07(-6.60%) |
May 27, 2019 | 1.030 | 1.060 | 1.030 | 1.060 | 15,564 | +0.03(+2.91%) |
May 24, 2019 | 1.090 | 1.090 | 1.020 | 1.030 | 27,000 | -0.08(-7.21%) |
May 23, 2019 | 1.140 | 1.140 | 1.090 | 1.110 | 11,699 | -0.02(-1.77%) |
May 22, 2019 | 1.130 | 1.150 | 1.130 | 1.130 | 103,219 | +0.00(+0.00%) |
May 21, 2019 | 1.100 | 1.150 | 1.100 | 1.130 | 18,352 | +0.04(+3.67%) |
May 17, 2019 | 1.090 | 1.090 | 1.090 | 0 | -0.04(-3.54%) | |
May 16, 2019 | 1.110 | 1.130 | 1.110 | 1.130 | 3,900 | +0.02(+1.80%) |
May 15, 2019 | 1.140 | 1.140 | 1.110 | 1.110 | 12,289 | +0.01(+0.91%) |
May 14, 2019 | 1.120 | 1.130 | 1.100 | 1.100 | 6,200 | +0.00(+0.00%) |
May 13, 2019 | 1.100 | 1.150 | 1.100 | 1.100 | 21,250 | +0.00(+0.00%) |
May 10, 2019 | 1.150 | 1.150 | 1.100 | 1.100 | 53,765 | -0.03(-2.65%) |
May 09, 2019 | 1.080 | 1.160 | 1.080 | 1.130 | 658,700 | +0.03(+2.73%) |
May 08, 2019 | 1.060 | 1.110 | 1.050 | 1.100 | 749,950 | +0.05(+4.76%) |
May 07, 2019 | 1.050 | 1.070 | 1.000 | 1.050 | 95,200 | +0.00(+0.00%) |
May 06, 2019 | 1.020 | 1.090 | 1.020 | 1.050 | 72,800 | +0.03(+2.94%) |
May 03, 2019 | 0.9900 | 1.050 | 0.9900 | 1.020 | 210,800 | +0.02(+2.00%) |
May 02, 2019 | 1.010 | 1.030 | 0.9600 | 1.000 | 173,975 | -0.04(-3.85%) |
May 01, 2019 | 1.100 | 1.100 | 1.030 | 1.040 | 87,850 | -0.06(-5.45%) |
Apr 30, 2019 | 1.100 | 1.130 | 1.060 | 1.100 | 272,670 | +0.01(+0.46%) |
Apr 29, 2019 | 1.090 | 1.120 | 1.090 | 1.095 | 82,000 | +0.00(+0.46%) |
Apr 26, 2019 | 1.150 | 1.160 | 1.090 | 1.090 | 296,951 | -0.04(-3.54%) |
Apr 25, 2019 | 1.100 | 1.130 | 1.100 | 1.130 | 208,005 | +0.03(+2.73%) |
Apr 24, 2019 | 1.150 | 1.160 | 1.080 | 1.100 | 129,059 | -0.05(-4.35%) |
Apr 23, 2019 | 1.160 | 1.160 | 1.110 | 1.150 | 41,500 | +0.00(+0.00%) |
Apr 22, 2019 | 1.160 | 1.170 | 1.140 | 1.150 | 81,575 | -0.01(-0.86%) |
Apr 18, 2019 | 1.160 | 1.160 | 1.160 | 0 | -0.01(-0.85%) | |
Apr 17, 2019 | 1.190 | 1.190 | 1.160 | 1.170 | 130,700 | -0.02(-1.68%) |
Apr 16, 2019 | 1.190 | 1.220 | 1.150 | 1.190 | 55,040 | -0.02(-1.65%) |
Apr 15, 2019 | 1.240 | 1.240 | 1.200 | 1.210 | 11,300 | -0.04(-3.20%) |
Apr 12, 2019 | 1.250 | 1.260 | 1.230 | 1.250 | 33,300 | +0.01(+0.81%) |
Apr 11, 2019 | 1.260 | 1.260 | 1.240 | 1.240 | 2,885 | -0.03(-2.36%) |
Apr 10, 2019 | 1.260 | 1.290 | 1.260 | 1.270 | 6,500 | +0.00(+0.00%) |
Apr 09, 2019 | 1.300 | 1.320 | 1.250 | 1.270 | 49,870 | -0.01(-0.78%) |
Apr 08, 2019 | 1.310 | 1.320 | 1.260 | 1.280 | 18,251 | -0.01(-0.78%) |
Apr 05, 2019 | 1.250 | 1.300 | 1.250 | 1.290 | 29,600 | +0.04(+3.20%) |
Apr 04, 2019 | 1.210 | 1.250 | 1.210 | 1.250 | 241,450 | +0.05(+4.17%) |
Apr 03, 2019 | 1.250 | 1.250 | 1.200 | 1.200 | 58,850 | -0.05(-4.00%) |
Apr 02, 2019 | 1.240 | 1.250 | 1.210 | 1.250 | 32,700 | -0.02(-1.57%) |