Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.230 | 1.388 | 1.190 | 1.240 | 116,400 | +0.03(+2.48%) |
Jun 27, 2019 | 1.290 | 1.400 | 1.210 | 1.210 | 87,155 | -0.01(-0.41%) |
Jun 26, 2019 | 1.160 | 1.430 | 1.160 | 1.215 | 53,383 | +0.02(+1.25%) |
Jun 25, 2019 | 1.330 | 1.380 | 1.106 | 1.200 | 77,906 | -0.12(-9.09%) |
Jun 24, 2019 | 1.370 | 1.460 | 1.320 | 1.320 | 7,844 | -0.06(-4.35%) |
Jun 21, 2019 | 1.440 | 1.470 | 1.360 | 1.380 | 7,700 | -0.03(-2.13%) |
Jun 20, 2019 | 1.324 | 1.440 | 1.320 | 1.410 | 11,222 | +0.03(+2.17%) |
Jun 19, 2019 | 1.440 | 1.505 | 1.360 | 1.380 | 12,587 | -0.02(-1.43%) |
Jun 18, 2019 | 1.390 | 1.470 | 1.390 | 1.400 | 6,253 | -0.01(-0.71%) |
Jun 17, 2019 | 1.380 | 1.500 | 1.300 | 1.410 | 32,624 | +0.06(+4.20%) |
Jun 14, 2019 | 1.400 | 1.400 | 1.350 | 1.353 | 5,900 | -0.09(-6.03%) |
Jun 13, 2019 | 1.350 | 1.440 | 1.300 | 1.440 | 29,147 | +0.03(+2.13%) |
Jun 12, 2019 | 1.350 | 1.435 | 1.350 | 1.410 | 1,919 | +0.03(+2.17%) |
Jun 11, 2019 | 1.350 | 1.450 | 1.347 | 1.380 | 9,885 | -0.07(-4.83%) |
Jun 10, 2019 | 1.320 | 1.470 | 1.320 | 1.450 | 23,515 | -0.02(-1.36%) |
Jun 07, 2019 | 1.355 | 1.470 | 1.325 | 1.470 | 9,400 | +0.07(+5.00%) |
Jun 06, 2019 | 1.430 | 1.430 | 1.300 | 1.400 | 28,056 | +0.02(+1.45%) |
Jun 05, 2019 | 1.473 | 1.494 | 1.300 | 1.380 | 56,075 | -0.12(-8.00%) |
Jun 04, 2019 | 1.620 | 1.620 | 1.500 | 1.500 | 13,018 | -0.05(-3.23%) |
Jun 03, 2019 | 1.610 | 1.640 | 1.530 | 1.550 | 17,426 | -0.07(-4.32%) |
May 31, 2019 | 1.650 | 1.650 | 1.558 | 1.620 | 29,600 | +0.02(+1.25%) |
May 30, 2019 | 1.620 | 1.620 | 1.520 | 1.600 | 14,459 | -0.02(-1.23%) |
May 29, 2019 | 1.570 | 1.646 | 1.570 | 1.620 | 17,570 | +0.02(+1.25%) |
May 28, 2019 | 1.650 | 1.680 | 1.570 | 1.600 | 23,461 | -0.00(-0.16%) |
May 24, 2019 | 1.580 | 1.639 | 1.580 | 1.603 | 2,000 | +0.02(+1.43%) |
May 23, 2019 | 1.588 | 1.600 | 1.566 | 1.580 | 17,236 | -0.10(-5.95%) |
May 22, 2019 | 1.690 | 1.710 | 1.590 | 1.680 | 23,083 | -0.04(-2.33%) |
May 21, 2019 | 1.700 | 1.740 | 1.617 | 1.720 | 22,043 | -0.03(-1.71%) |
May 20, 2019 | 1.650 | 1.780 | 1.510 | 1.750 | 39,875 | -0.03(-1.69%) |
May 17, 2019 | 1.740 | 1.790 | 1.630 | 1.780 | 35,600 | +0.00(+0.00%) |
May 16, 2019 | 1.740 | 1.780 | 1.730 | 1.780 | 8,062 | -0.01(-0.56%) |
May 15, 2019 | 1.810 | 1.810 | 1.769 | 1.790 | 1,998 | +0.00(+0.00%) |
May 14, 2019 | 1.730 | 1.820 | 1.720 | 1.790 | 10,541 | +0.07(+4.07%) |
May 13, 2019 | 1.760 | 1.806 | 1.720 | 1.720 | 15,344 | -0.08(-4.44%) |
May 10, 2019 | 1.800 | 1.850 | 1.750 | 1.800 | 35,800 | -0.05(-2.70%) |
May 09, 2019 | 1.800 | 1.890 | 1.750 | 1.850 | 46,560 | +0.01(+0.54%) |
May 08, 2019 | 1.760 | 1.880 | 1.730 | 1.840 | 154,133 | +0.06(+3.37%) |
May 07, 2019 | 1.790 | 1.800 | 1.720 | 1.780 | 6,721 | +0.02(+1.14%) |
May 06, 2019 | 1.800 | 1.813 | 1.730 | 1.760 | 9,865 | -0.07(-3.83%) |
May 03, 2019 | 1.810 | 1.830 | 1.750 | 1.830 | 1,900 | +0.08(+4.57%) |
May 02, 2019 | 1.850 | 1.850 | 1.750 | 1.750 | 7,801 | +0.00(+0.00%) |
May 01, 2019 | 1.810 | 1.870 | 1.720 | 1.750 | 18,914 | -0.03(-1.85%) |
Apr 30, 2019 | 1.800 | 1.841 | 1.761 | 1.783 | 9,002 | -0.02(-0.94%) |
Apr 29, 2019 | 1.850 | 1.880 | 1.800 | 1.800 | 50,605 | +0.02(+1.12%) |
Apr 26, 2019 | 1.760 | 1.781 | 1.760 | 1.780 | 8,000 | -0.02(-1.11%) |
Apr 25, 2019 | 1.800 | 1.800 | 1.750 | 1.800 | 5,663 | +0.02(+1.12%) |
Apr 24, 2019 | 1.780 | 1.790 | 1.750 | 1.780 | 11,541 | -0.01(-0.63%) |
Apr 23, 2019 | 1.700 | 1.800 | 1.650 | 1.791 | 37,309 | +0.08(+4.75%) |
Apr 22, 2019 | 1.790 | 1.810 | 1.700 | 1.710 | 12,283 | -0.05(-2.84%) |
Apr 18, 2019 | 1.770 | 1.780 | 1.750 | 1.760 | 7,900 | -0.04(-2.49%) |
Apr 17, 2019 | 1.850 | 1.850 | 1.775 | 1.805 | 8,374 | -0.01(-0.28%) |
Apr 16, 2019 | 1.810 | 1.820 | 1.710 | 1.810 | 14,153 | +0.05(+2.55%) |
Apr 15, 2019 | 1.820 | 1.820 | 1.740 | 1.765 | 5,932 | -0.06(-3.02%) |
Apr 12, 2019 | 1.760 | 1.837 | 1.708 | 1.820 | 19,100 | +0.02(+1.11%) |
Apr 11, 2019 | 1.800 | 1.805 | 1.760 | 1.800 | 7,938 | +0.00(+0.00%) |
Apr 10, 2019 | 1.740 | 1.810 | 1.680 | 1.800 | 34,756 | -0.03(-1.64%) |
Apr 09, 2019 | 1.850 | 1.850 | 1.780 | 1.830 | 45,747 | +0.02(+1.10%) |
Apr 08, 2019 | 1.750 | 1.881 | 1.750 | 1.810 | 39,897 | +0.06(+3.67%) |
Apr 05, 2019 | 1.660 | 1.790 | 1.660 | 1.746 | 30,200 | +0.05(+2.71%) |
Apr 04, 2019 | 1.830 | 1.830 | 1.660 | 1.700 | 17,173 | -0.13(-7.10%) |
Apr 03, 2019 | 1.595 | 1.890 | 1.573 | 1.830 | 49,667 | +0.15(+8.93%) |
Apr 02, 2019 | 1.680 | 1.710 | 1.603 | 1.680 | 24,079 | +0.03(+2.13%) |