Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.800 | 1.830 | 1.800 | 1.819 | 4,000 | -0.01(-0.59%) |
Jun 27, 2019 | 1.760 | 1.830 | 1.750 | 1.830 | 54,567 | +0.05(+2.80%) |
Jun 26, 2019 | 1.810 | 1.830 | 1.760 | 1.780 | 37,753 | -0.05(-2.73%) |
Jun 25, 2019 | 1.840 | 1.850 | 1.830 | 1.830 | 1,814 | +0.03(+1.67%) |
Jun 24, 2019 | 1.850 | 1.900 | 1.740 | 1.800 | 36,292 | +0.00(+0.00%) |
Jun 21, 2019 | 1.800 | 1.900 | 1.795 | 1.800 | 22,500 | -0.05(-2.70%) |
Jun 20, 2019 | 1.880 | 1.880 | 1.790 | 1.850 | 12,313 | +0.01(+0.78%) |
Jun 19, 2019 | 1.950 | 1.950 | 1.790 | 1.836 | 3,527 | -0.10(-5.38%) |
Jun 18, 2019 | 1.836 | 1.940 | 1.836 | 1.940 | 4,177 | +0.03(+1.57%) |
Jun 17, 2019 | 1.750 | 1.930 | 1.750 | 1.910 | 26,985 | +0.16(+9.14%) |
Jun 14, 2019 | 1.820 | 1.820 | 1.750 | 1.750 | 31,500 | -0.04(-2.23%) |
Jun 13, 2019 | 1.840 | 1.840 | 1.790 | 1.790 | 1,000 | +0.01(+0.56%) |
Jun 12, 2019 | 1.780 | 1.840 | 1.770 | 1.780 | 5,990 | +0.01(+0.56%) |
Jun 11, 2019 | 1.850 | 1.850 | 1.770 | 1.770 | 10,372 | -0.08(-4.32%) |
Jun 10, 2019 | 1.770 | 1.850 | 1.770 | 1.850 | 6,561 | +0.07(+4.08%) |
Jun 07, 2019 | 1.783 | 1.783 | 1.710 | 1.778 | 43,400 | +0.04(+2.16%) |
Jun 06, 2019 | 1.770 | 1.820 | 1.710 | 1.740 | 70,991 | -0.02(-1.14%) |
Jun 05, 2019 | 1.820 | 1.830 | 1.750 | 1.760 | 29,099 | -0.07(-3.83%) |
Jun 04, 2019 | 1.860 | 1.900 | 1.830 | 1.830 | 26,640 | -0.07(-3.68%) |
Jun 03, 2019 | 1.910 | 1.940 | 1.880 | 1.900 | 11,529 | -0.04(-2.06%) |
May 31, 2019 | 1.922 | 1.970 | 1.920 | 1.940 | 6,600 | -0.03(-1.52%) |
May 30, 2019 | 1.940 | 1.980 | 1.910 | 1.970 | 31,791 | -0.01(-0.51%) |
May 29, 2019 | 1.950 | 1.980 | 1.940 | 1.980 | 19,710 | +0.00(+0.00%) |
May 28, 2019 | 1.990 | 1.990 | 1.920 | 1.980 | 2,092 | -0.01(-0.50%) |
May 24, 2019 | 1.910 | 2.000 | 1.894 | 1.990 | 14,800 | +0.09(+4.74%) |
May 23, 2019 | 1.990 | 1.990 | 1.885 | 1.900 | 19,051 | +0.00(+0.00%) |
May 22, 2019 | 1.913 | 1.960 | 1.867 | 1.900 | 32,025 | -0.03(-1.55%) |
May 21, 2019 | 1.900 | 1.961 | 1.900 | 1.930 | 4,450 | +0.04(+2.12%) |
May 20, 2019 | 1.974 | 1.974 | 1.890 | 1.890 | 11,220 | -0.07(-3.57%) |
May 17, 2019 | 2.030 | 2.050 | 1.920 | 1.960 | 30,900 | -0.06(-2.97%) |
May 16, 2019 | 1.970 | 2.050 | 1.930 | 2.020 | 42,522 | +0.03(+1.51%) |
May 15, 2019 | 1.940 | 1.990 | 1.930 | 1.990 | 20,196 | +0.02(+1.02%) |
May 14, 2019 | 1.940 | 1.970 | 1.920 | 1.970 | 22,030 | +0.03(+1.55%) |
May 13, 2019 | 1.910 | 1.950 | 1.900 | 1.940 | 35,417 | +0.01(+0.52%) |
May 10, 2019 | 1.861 | 1.950 | 1.861 | 1.930 | 10,300 | -0.02(-1.03%) |
May 09, 2019 | 1.910 | 1.960 | 1.880 | 1.950 | 51,411 | +0.05(+2.63%) |
May 08, 2019 | 1.910 | 1.930 | 1.900 | 1.900 | 26,872 | +0.01(+0.53%) |
May 07, 2019 | 1.900 | 1.930 | 1.860 | 1.890 | 39,511 | -0.05(-2.58%) |
May 06, 2019 | 1.850 | 1.940 | 1.850 | 1.940 | 6,710 | +0.05(+2.65%) |
May 03, 2019 | 1.870 | 1.940 | 1.870 | 1.890 | 29,400 | +0.00(+0.00%) |
May 02, 2019 | 1.920 | 1.920 | 1.830 | 1.890 | 35,445 | +0.05(+2.72%) |
May 01, 2019 | 1.990 | 1.990 | 1.820 | 1.840 | 92,096 | -0.06(-3.16%) |
Apr 30, 2019 | 1.940 | 1.970 | 1.900 | 1.900 | 21,362 | +0.00(+0.00%) |
Apr 29, 2019 | 1.910 | 1.967 | 1.882 | 1.900 | 14,335 | -0.02(-1.04%) |
Apr 26, 2019 | 1.931 | 1.945 | 1.900 | 1.920 | 18,700 | +0.01(+0.52%) |
Apr 25, 2019 | 1.990 | 1.990 | 1.900 | 1.910 | 17,904 | +0.01(+0.53%) |
Apr 24, 2019 | 1.950 | 1.960 | 1.900 | 1.900 | 48,151 | -0.07(-3.55%) |
Apr 23, 2019 | 1.930 | 1.990 | 1.905 | 1.970 | 43,048 | +0.06(+3.14%) |
Apr 22, 2019 | 1.910 | 1.960 | 1.894 | 1.910 | 35,832 | +0.01(+0.53%) |
Apr 18, 2019 | 1.870 | 1.970 | 1.850 | 1.900 | 49,800 | +0.02(+1.06%) |
Apr 17, 2019 | 1.940 | 2.005 | 1.860 | 1.880 | 89,249 | -0.06(-3.09%) |
Apr 16, 2019 | 1.880 | 2.000 | 1.860 | 1.940 | 44,821 | +0.05(+2.65%) |
Apr 15, 2019 | 1.930 | 1.966 | 1.860 | 1.890 | 113,770 | -0.02(-1.05%) |
Apr 12, 2019 | 1.990 | 1.990 | 1.910 | 1.910 | 76,200 | -0.09(-4.50%) |
Apr 11, 2019 | 2.000 | 2.030 | 1.950 | 2.000 | 78,553 | +0.02(+1.01%) |
Apr 10, 2019 | 1.980 | 2.045 | 1.972 | 1.980 | 42,319 | +0.00(+0.00%) |
Apr 09, 2019 | 2.020 | 2.040 | 1.950 | 1.980 | 79,687 | -0.07(-3.41%) |
Apr 08, 2019 | 2.040 | 2.100 | 2.020 | 2.050 | 108,710 | -0.00(-0.00%) |
Apr 05, 2019 | 2.090 | 2.090 | 2.020 | 2.050 | 90,700 | -0.04(-1.91%) |
Apr 04, 2019 | 2.050 | 2.165 | 2.050 | 2.090 | 82,178 | +0.02(+0.97%) |
Apr 03, 2019 | 2.180 | 2.190 | 2.010 | 2.070 | 194,517 | -0.09(-4.17%) |
Apr 02, 2019 | 2.170 | 2.220 | 2.150 | 2.160 | 75,707 | +0.00(+0.00%) |