Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.490 | 1.490 | 1.390 | 1.430 | 236,800 | +0.01(+0.70%) |
Jun 27, 2019 | 1.440 | 1.440 | 1.420 | 1.420 | 235,161 | -0.01(-0.70%) |
Jun 26, 2019 | 1.420 | 1.450 | 1.380 | 1.430 | 311,810 | +0.08(+5.93%) |
Jun 25, 2019 | 1.360 | 1.380 | 1.320 | 1.350 | 115,489 | +0.03(+2.27%) |
Jun 24, 2019 | 1.380 | 1.380 | 1.300 | 1.320 | 188,931 | -0.06(-4.35%) |
Jun 21, 2019 | 1.350 | 1.400 | 1.340 | 1.380 | 90,200 | +0.03(+2.22%) |
Jun 20, 2019 | 1.400 | 1.400 | 1.350 | 1.350 | 206,247 | -0.02(-1.46%) |
Jun 19, 2019 | 1.400 | 1.430 | 1.340 | 1.370 | 202,238 | -0.04(-2.84%) |
Jun 18, 2019 | 1.430 | 1.440 | 1.400 | 1.410 | 185,228 | -0.03(-2.08%) |
Jun 17, 2019 | 1.470 | 1.470 | 1.390 | 1.440 | 202,309 | +0.05(+3.60%) |
Jun 14, 2019 | 1.430 | 1.490 | 1.370 | 1.390 | 112,400 | -0.04(-2.80%) |
Jun 13, 2019 | 1.460 | 1.460 | 1.400 | 1.430 | 159,631 | -0.04(-2.72%) |
Jun 12, 2019 | 1.280 | 1.510 | 1.260 | 1.470 | 699,487 | +0.18(+13.95%) |
Jun 11, 2019 | 1.330 | 1.350 | 1.250 | 1.290 | 536,314 | -0.04(-3.01%) |
Jun 10, 2019 | 1.400 | 1.420 | 1.330 | 1.330 | 422,882 | -0.07(-5.00%) |
Jun 07, 2019 | 1.570 | 1.570 | 1.300 | 1.400 | 1,123,500 | -0.14(-9.09%) |
Jun 06, 2019 | 1.890 | 1.900 | 1.410 | 1.540 | 6,264,038 | -0.11(-6.67%) |
Jun 05, 2019 | 1.720 | 1.740 | 1.650 | 1.650 | 435,560 | -0.05(-2.94%) |
Jun 04, 2019 | 1.690 | 1.750 | 1.630 | 1.700 | 446,101 | +0.01(+0.59%) |
Jun 03, 2019 | 1.800 | 1.830 | 1.630 | 1.690 | 1,029,891 | -0.14(-7.65%) |
May 31, 2019 | 1.800 | 1.900 | 1.790 | 1.830 | 794,400 | +0.01(+0.55%) |
May 30, 2019 | 1.820 | 1.950 | 1.770 | 1.820 | 2,791,633 | +0.07(+4.00%) |
May 29, 2019 | 1.730 | 1.850 | 1.700 | 1.750 | 1,115,508 | +0.00(+0.00%) |
May 28, 2019 | 1.690 | 1.840 | 1.680 | 1.750 | 1,212,105 | +0.03(+1.74%) |
May 24, 2019 | 1.750 | 1.780 | 1.650 | 1.720 | 822,500 | -0.02(-1.15%) |
May 23, 2019 | 1.830 | 1.910 | 1.700 | 1.740 | 1,836,786 | -0.09(-4.92%) |
May 22, 2019 | 1.630 | 1.870 | 1.620 | 1.830 | 3,896,263 | +0.22(+13.66%) |
May 21, 2019 | 1.580 | 1.750 | 1.560 | 1.610 | 1,359,822 | +0.05(+3.21%) |
May 20, 2019 | 1.630 | 1.630 | 1.520 | 1.560 | 850,846 | -0.03(-1.89%) |
May 17, 2019 | 1.600 | 1.630 | 1.520 | 1.590 | 1,261,900 | -0.06(-3.64%) |
May 16, 2019 | 1.510 | 1.670 | 1.480 | 1.650 | 2,533,481 | +0.19(+13.01%) |
May 15, 2019 | 1.460 | 1.550 | 1.430 | 1.460 | 896,560 | +0.01(+0.69%) |
May 14, 2019 | 1.350 | 1.480 | 1.350 | 1.450 | 379,044 | +0.09(+6.62%) |
May 13, 2019 | 1.460 | 1.460 | 1.350 | 1.360 | 372,104 | -0.10(-6.85%) |
May 10, 2019 | 1.420 | 1.490 | 1.413 | 1.460 | 135,200 | +0.04(+2.82%) |
May 09, 2019 | 1.440 | 1.470 | 1.360 | 1.420 | 324,316 | -0.04(-2.74%) |
May 08, 2019 | 1.460 | 1.500 | 1.430 | 1.460 | 555,109 | -0.02(-1.35%) |
May 07, 2019 | 1.540 | 1.560 | 1.460 | 1.480 | 323,896 | -0.03(-1.99%) |
May 06, 2019 | 1.500 | 1.580 | 1.480 | 1.510 | 663,543 | -0.03(-1.95%) |
May 03, 2019 | 1.570 | 1.672 | 1.500 | 1.540 | 1,447,100 | +0.00(+0.00%) |
May 02, 2019 | 1.400 | 1.640 | 1.400 | 1.540 | 1,855,995 | +0.16(+11.59%) |
May 01, 2019 | 1.490 | 1.500 | 1.380 | 1.380 | 438,050 | -0.12(-8.00%) |
Apr 30, 2019 | 1.490 | 1.540 | 1.420 | 1.500 | 1,103,151 | +0.05(+3.45%) |
Apr 29, 2019 | 1.330 | 1.650 | 1.310 | 1.450 | 3,536,862 | +0.14(+10.69%) |
Apr 26, 2019 | 1.320 | 1.347 | 1.310 | 1.310 | 159,500 | -0.01(-1.13%) |
Apr 25, 2019 | 1.340 | 1.370 | 1.280 | 1.325 | 241,445 | -0.02(-1.12%) |
Apr 24, 2019 | 1.380 | 1.380 | 1.280 | 1.340 | 408,782 | -0.01(-0.74%) |
Apr 23, 2019 | 1.380 | 1.400 | 1.310 | 1.350 | 295,803 | +0.02(+1.50%) |
Apr 22, 2019 | 1.290 | 1.370 | 1.290 | 1.330 | 334,808 | +0.03(+1.92%) |
Apr 18, 2019 | 1.340 | 1.380 | 1.280 | 1.305 | 200,900 | -0.02(-1.14%) |
Apr 17, 2019 | 1.350 | 1.400 | 1.260 | 1.320 | 450,268 | -0.02(-1.49%) |
Apr 16, 2019 | 1.450 | 1.460 | 1.330 | 1.340 | 487,310 | -0.12(-8.22%) |
Apr 15, 2019 | 1.520 | 1.520 | 1.450 | 1.460 | 179,395 | -0.05(-3.31%) |
Apr 12, 2019 | 1.490 | 1.530 | 1.480 | 1.510 | 331,100 | +0.05(+3.42%) |
Apr 11, 2019 | 1.530 | 1.530 | 1.450 | 1.460 | 336,427 | -0.04(-2.67%) |
Apr 10, 2019 | 1.510 | 1.550 | 1.500 | 1.500 | 256,211 | -0.01(-0.66%) |
Apr 09, 2019 | 1.590 | 1.600 | 1.510 | 1.510 | 471,035 | -0.04(-2.58%) |
Apr 08, 2019 | 1.610 | 1.610 | 1.550 | 1.550 | 256,357 | -0.04(-2.52%) |
Apr 05, 2019 | 1.600 | 1.620 | 1.430 | 1.590 | 836,600 | +0.01(+0.63%) |
Apr 04, 2019 | 1.660 | 1.700 | 1.540 | 1.580 | 851,558 | -0.10(-5.95%) |
Apr 03, 2019 | 1.710 | 1.800 | 1.620 | 1.680 | 1,313,247 | -0.03(-1.75%) |
Apr 02, 2019 | 1.710 | 1.730 | 1.630 | 1.710 | 702,203 | +0.03(+1.79%) |