Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.270 | 1.290 | 1.270 | 1.290 | 6,246,200 | +0.01(+0.39%) |
Jun 27, 2019 | 1.270 | 1.290 | 1.270 | 1.285 | 6,215,656 | +0.03(+2.80%) |
Jun 26, 2019 | 1.253 | 1.270 | 1.240 | 1.250 | 4,404,765 | +0.00(+0.00%) |
Jun 25, 2019 | 1.245 | 1.260 | 1.240 | 1.250 | 38,012 | -0.02(-1.57%) |
Jun 24, 2019 | 1.260 | 1.280 | 1.260 | 1.270 | 6,009,541 | +0.02(+1.20%) |
Jun 21, 2019 | 1.255 | 1.255 | 1.250 | 1.255 | 16,600 | -0.02(-1.80%) |
Jun 20, 2019 | 1.280 | 1.280 | 1.260 | 1.278 | 21,445 | +0.02(+1.59%) |
Jun 19, 2019 | 1.254 | 1.260 | 1.250 | 1.258 | 13,685 | +0.02(+1.45%) |
Jun 18, 2019 | 1.225 | 1.260 | 1.219 | 1.240 | 5,009,994 | +0.01(+0.81%) |
Jun 17, 2019 | 1.220 | 1.230 | 1.220 | 1.230 | 13,813 | +0.01(+0.82%) |
Jun 14, 2019 | 1.225 | 1.230 | 1.220 | 1.220 | 5,800 | -0.02(-1.61%) |
Jun 13, 2019 | 1.220 | 1.240 | 1.220 | 1.240 | 105,798 | +0.02(+2.06%) |
Jun 12, 2019 | 1.220 | 1.220 | 1.210 | 1.215 | 10,910 | -0.03(-2.80%) |
Jun 11, 2019 | 1.240 | 1.250 | 1.240 | 1.250 | 42,030 | +0.03(+2.46%) |
Jun 10, 2019 | 1.220 | 1.230 | 1.220 | 1.220 | 91,938 | +0.02(+2.01%) |
Jun 07, 2019 | 1.188 | 1.200 | 1.188 | 1.196 | 39,500 | +0.01(+0.50%) |
Jun 06, 2019 | 1.180 | 1.190 | 1.170 | 1.190 | 38,955 | +0.00(+0.00%) |
Jun 05, 2019 | 1.180 | 1.200 | 1.180 | 1.190 | 38,597 | +0.00(+0.42%) |
Jun 04, 2019 | 1.170 | 1.190 | 1.150 | 1.185 | 170,102 | +0.01(+1.07%) |
Jun 03, 2019 | 1.170 | 1.190 | 1.150 | 1.173 | 84,021 | -0.06(-4.67%) |
May 31, 2019 | 1.230 | 1.230 | 1.210 | 1.230 | 25,900 | -0.02(-1.40%) |
May 30, 2019 | 1.250 | 1.260 | 1.246 | 1.248 | 12,768 | -0.02(-1.77%) |
May 29, 2019 | 1.260 | 1.270 | 1.250 | 1.270 | 25,899 | -0.01(-0.78%) |
May 28, 2019 | 1.260 | 1.280 | 1.260 | 1.280 | 41,622 | +0.02(+1.59%) |
May 24, 2019 | 1.250 | 1.260 | 1.245 | 1.260 | 24,300 | +0.00(+0.24%) |
May 23, 2019 | 1.260 | 1.273 | 1.250 | 1.257 | 184,382 | -0.03(-2.41%) |
May 22, 2019 | 1.280 | 1.290 | 1.270 | 1.288 | 26,707 | +0.02(+1.42%) |
May 21, 2019 | 1.250 | 1.280 | 1.250 | 1.270 | 309,688 | +0.00(+0.16%) |
May 20, 2019 | 1.250 | 1.275 | 1.250 | 1.268 | 162,493 | -0.03(-2.46%) |
May 17, 2019 | 1.300 | 1.300 | 1.290 | 1.300 | 20,400 | -0.03(-2.26%) |
May 16, 2019 | 1.330 | 1.340 | 1.310 | 1.330 | 99,001 | -0.03(-2.21%) |
May 15, 2019 | 1.350 | 1.380 | 1.330 | 1.360 | 66,176 | +0.05(+3.90%) |
May 14, 2019 | 1.300 | 1.309 | 1.280 | 1.309 | 146,113 | +0.01(+0.69%) |
May 13, 2019 | 1.340 | 1.350 | 1.300 | 1.300 | 38,402 | -0.04(-3.35%) |
May 10, 2019 | 1.360 | 1.370 | 1.330 | 1.345 | 26,700 | -0.02(-1.10%) |
May 09, 2019 | 1.340 | 1.360 | 1.310 | 1.360 | 95,709 | +0.01(+0.74%) |
May 08, 2019 | 1.370 | 1.370 | 1.350 | 1.350 | 68,407 | -0.02(-1.17%) |
May 07, 2019 | 1.380 | 1.390 | 1.350 | 1.366 | 285,404 | -0.06(-4.14%) |
May 06, 2019 | 1.400 | 1.430 | 1.400 | 1.425 | 103,198 | -0.08(-5.63%) |
May 03, 2019 | 1.500 | 1.530 | 1.500 | 1.510 | 13,200 | +0.01(+0.67%) |
May 02, 2019 | 1.490 | 1.527 | 1.470 | 1.500 | 251,671 | -0.03(-1.96%) |
May 01, 2019 | 1.560 | 1.570 | 1.530 | 1.530 | 94,729 | -0.02(-1.29%) |
Apr 30, 2019 | 1.590 | 1.590 | 1.530 | 1.550 | 261,642 | +0.01(+0.81%) |
Apr 29, 2019 | 1.560 | 1.560 | 1.530 | 1.538 | 182,713 | -0.00(-0.16%) |
Apr 26, 2019 | 1.540 | 1.550 | 1.530 | 1.540 | 174,400 | +0.00(+0.00%) |
Apr 25, 2019 | 1.530 | 1.540 | 1.520 | 1.540 | 2,260,735 | -0.03(-1.79%) |
Apr 24, 2019 | 1.570 | 1.590 | 1.567 | 1.568 | 1,512,670 | +0.02(+1.16%) |
Apr 23, 2019 | 1.560 | 1.560 | 1.540 | 1.550 | 1,033,889 | +0.05(+3.33%) |
Apr 22, 2019 | 1.520 | 1.530 | 1.500 | 1.500 | 80,220 | -0.04(-2.60%) |
Apr 18, 2019 | 1.510 | 1.540 | 1.500 | 1.540 | 286,800 | +0.02(+1.32%) |
Apr 17, 2019 | 1.520 | 1.520 | 1.510 | 1.520 | 335,029 | +0.02(+1.33%) |
Apr 16, 2019 | 1.500 | 1.500 | 1.485 | 1.500 | 261,656 | +0.02(+1.35%) |
Apr 15, 2019 | 1.490 | 1.500 | 1.480 | 1.480 | 276,486 | -0.01(-0.34%) |
Apr 12, 2019 | 1.480 | 1.490 | 1.480 | 1.485 | 15,500 | +0.02(+1.02%) |
Apr 11, 2019 | 1.480 | 1.480 | 1.460 | 1.470 | 306,525 | -0.04(-2.65%) |
Apr 10, 2019 | 1.502 | 1.510 | 1.500 | 1.510 | 257,739 | +0.01(+0.67%) |
Apr 09, 2019 | 1.500 | 1.500 | 1.490 | 1.500 | 185,737 | -0.01(-0.66%) |
Apr 08, 2019 | 1.520 | 1.520 | 1.500 | 1.510 | 2,228,116 | -0.02(-1.31%) |
Apr 05, 2019 | 1.500 | 1.530 | 1.500 | 1.530 | 21,300 | +0.02(+1.32%) |
Apr 04, 2019 | 1.500 | 1.520 | 1.500 | 1.510 | 3,007,574 | +0.01(+0.67%) |
Apr 03, 2019 | 1.530 | 1.530 | 1.490 | 1.500 | 2,702,237 | +0.06(+4.17%) |
Apr 02, 2019 | 1.430 | 1.450 | 1.430 | 1.440 | 16,412 | -0.02(-1.37%) |