Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.190 | 1.190 | 1.190 | 0 | -0.01(-0.42%) | |
Jun 27, 2019 | 1.230 | 1.260 | 1.180 | 1.195 | 1,022,395 | -0.03(-2.85%) |
Jun 26, 2019 | 1.270 | 1.300 | 1.230 | 1.230 | 1,616,366 | -0.06(-4.65%) |
Jun 25, 2019 | 1.400 | 1.400 | 1.265 | 1.290 | 1,962,233 | -0.09(-6.52%) |
Jun 24, 2019 | 1.390 | 1.400 | 1.350 | 1.380 | 904,816 | +0.01(+0.73%) |
Jun 21, 2019 | 1.390 | 1.400 | 1.320 | 1.370 | 1,353,352 | -0.03(-2.14%) |
Jun 20, 2019 | 1.400 | 1.450 | 1.370 | 1.400 | 1,933,112 | +0.05(+3.70%) |
Jun 19, 2019 | 1.260 | 1.350 | 1.250 | 1.350 | 1,265,699 | +0.09(+7.14%) |
Jun 18, 2019 | 1.280 | 1.330 | 1.250 | 1.260 | 1,269,319 | -0.05(-3.82%) |
Jun 17, 2019 | 1.260 | 1.310 | 1.200 | 1.310 | 780,875 | +0.04(+3.15%) |
Jun 14, 2019 | 1.270 | 1.310 | 1.260 | 1.270 | 682,444 | -0.01(-0.78%) |
Jun 13, 2019 | 1.210 | 1.280 | 1.190 | 1.280 | 696,304 | +0.07(+5.79%) |
Jun 12, 2019 | 1.200 | 1.210 | 1.190 | 1.210 | 807,372 | +0.05(+4.31%) |
Jun 11, 2019 | 1.220 | 1.220 | 1.160 | 1.160 | 631,544 | -0.05(-4.13%) |
Jun 10, 2019 | 1.200 | 1.210 | 1.170 | 1.210 | 1,929,516 | +0.00(+0.00%) |
Jun 07, 2019 | 1.210 | 1.215 | 1.190 | 1.210 | 19,882,966 | +0.02(+1.68%) |
Jun 06, 2019 | 1.160 | 1.190 | 1.140 | 1.190 | 1,921,642 | +0.02(+1.71%) |
Jun 05, 2019 | 1.210 | 1.220 | 1.160 | 1.170 | 344,468 | -0.02(-1.68%) |
Jun 04, 2019 | 1.210 | 1.220 | 1.180 | 1.190 | 190,638 | -0.03(-2.06%) |
Jun 03, 2019 | 1.160 | 1.230 | 1.150 | 1.215 | 589,262 | +0.05(+3.85%) |
May 31, 2019 | 1.130 | 1.170 | 1.120 | 1.170 | 608,362 | +0.07(+6.36%) |
May 30, 2019 | 1.060 | 1.100 | 1.050 | 1.100 | 288,150 | +0.04(+3.77%) |
May 29, 2019 | 1.030 | 1.060 | 1.020 | 1.060 | 136,553 | +0.04(+3.92%) |
May 28, 2019 | 1.080 | 1.080 | 1.020 | 1.020 | 364,928 | -0.05(-5.12%) |
May 27, 2019 | 1.060 | 1.085 | 1.060 | 1.075 | 42,112 | +0.01(+1.42%) |
May 24, 2019 | 1.080 | 1.080 | 1.060 | 1.060 | 129,278 | -0.03(-2.75%) |
May 23, 2019 | 1.080 | 1.100 | 1.070 | 1.090 | 79,167 | +0.00(+0.00%) |
May 22, 2019 | 1.090 | 1.090 | 1.070 | 1.090 | 67,725 | +0.02(+1.87%) |
May 21, 2019 | 1.090 | 1.090 | 1.070 | 1.070 | 280,137 | -0.03(-2.73%) |
May 17, 2019 | 1.100 | 1.100 | 1.100 | 0 | -0.01(-0.90%) | |
May 16, 2019 | 1.120 | 1.130 | 1.100 | 1.110 | 307,166 | -0.02(-1.77%) |
May 15, 2019 | 1.130 | 1.160 | 1.130 | 1.130 | 132,421 | +0.00(+0.00%) |
May 14, 2019 | 1.110 | 1.150 | 1.110 | 1.130 | 237,262 | +0.02(+1.80%) |
May 13, 2019 | 1.070 | 1.120 | 1.070 | 1.110 | 161,287 | +0.05(+4.72%) |
May 10, 2019 | 1.090 | 1.090 | 1.060 | 1.060 | 294,755 | -0.01(-0.93%) |
May 09, 2019 | 1.090 | 1.090 | 1.060 | 1.070 | 336,865 | -0.01(-0.93%) |
May 08, 2019 | 1.140 | 1.140 | 1.080 | 1.080 | 670,273 | -0.05(-4.42%) |
May 07, 2019 | 1.100 | 1.160 | 1.070 | 1.130 | 396,432 | +0.05(+4.63%) |
May 06, 2019 | 1.070 | 1.090 | 1.060 | 1.080 | 292,672 | +0.03(+2.86%) |
May 03, 2019 | 1.030 | 1.070 | 1.020 | 1.050 | 356,239 | +0.04(+3.96%) |
May 02, 2019 | 1.070 | 1.080 | 0.9800 | 1.010 | 991,100 | -0.05(-4.72%) |
May 01, 2019 | 1.060 | 1.080 | 1.060 | 1.060 | 131,020 | -0.02(-1.85%) |
Apr 30, 2019 | 1.080 | 1.100 | 1.060 | 1.080 | 342,127 | +0.01(+0.93%) |
Apr 29, 2019 | 1.080 | 1.100 | 1.030 | 1.070 | 625,802 | -0.02(-1.83%) |
Apr 26, 2019 | 1.130 | 1.130 | 1.090 | 1.090 | 324,714 | +0.00(+0.00%) |
Apr 25, 2019 | 1.100 | 1.110 | 1.080 | 1.090 | 211,790 | +0.00(+0.00%) |
Apr 24, 2019 | 1.110 | 1.130 | 1.080 | 1.090 | 304,340 | -0.02(-1.80%) |
Apr 23, 2019 | 1.120 | 1.130 | 1.100 | 1.110 | 387,160 | +0.00(+0.00%) |
Apr 22, 2019 | 1.140 | 1.150 | 1.100 | 1.110 | 351,680 | -0.02(-1.77%) |
Apr 18, 2019 | 1.130 | 1.130 | 1.130 | 0 | -0.01(-0.88%) | |
Apr 17, 2019 | 1.230 | 1.230 | 1.140 | 1.140 | 483,172 | -0.08(-6.56%) |
Apr 16, 2019 | 1.220 | 1.230 | 1.200 | 1.220 | 564,000 | +0.00(+0.00%) |
Apr 15, 2019 | 1.220 | 1.230 | 1.200 | 1.220 | 249,056 | +0.02(+1.67%) |
Apr 12, 2019 | 1.250 | 1.250 | 1.200 | 1.200 | 467,354 | -0.05(-4.00%) |
Apr 11, 2019 | 1.250 | 1.270 | 1.250 | 1.250 | 278,751 | -0.02(-1.57%) |
Apr 10, 2019 | 1.280 | 1.280 | 1.250 | 1.270 | 147,214 | -0.01(-0.78%) |
Apr 09, 2019 | 1.250 | 1.295 | 1.250 | 1.280 | 134,251 | +0.02(+1.59%) |
Apr 08, 2019 | 1.250 | 1.270 | 1.250 | 1.260 | 425,122 | +0.01(+0.80%) |
Apr 05, 2019 | 1.220 | 1.250 | 1.200 | 1.250 | 502,483 | +0.05(+4.17%) |
Apr 04, 2019 | 1.250 | 1.250 | 1.200 | 1.200 | 752,979 | -0.05(-4.00%) |
Apr 03, 2019 | 1.260 | 1.260 | 1.240 | 1.250 | 237,089 | -0.02(-1.57%) |
Apr 02, 2019 | 1.280 | 1.280 | 1.250 | 1.270 | 187,938 | +0.01(+0.79%) |