Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.497 | 1.665 | 1.497 | 1.520 | 20,000 | +0.01(+0.78%) |
Jun 27, 2019 | 1.440 | 1.508 | 1.330 | 1.508 | 2,014 | -0.00(-0.15%) |
Jun 26, 2019 | 1.480 | 1.570 | 1.340 | 1.510 | 2,774 | +0.07(+4.90%) |
Jun 25, 2019 | 1.490 | 1.500 | 1.440 | 1.440 | 1,437 | -0.05(-3.36%) |
Jun 24, 2019 | 1.430 | 1.490 | 1.360 | 1.490 | 5,759 | +0.12(+9.00%) |
Jun 21, 2019 | 1.570 | 1.570 | 1.364 | 1.367 | 49,900 | -0.16(-10.65%) |
Jun 20, 2019 | 1.510 | 1.980 | 1.490 | 1.530 | 494,775 | +0.11(+7.48%) |
Jun 19, 2019 | 1.423 | 1.423 | 1.423 | 1.423 | 22 | +0.00(+0.00%) |
Jun 18, 2019 | 1.470 | 1.470 | 1.423 | 1.423 | 1,171 | -0.05(-3.16%) |
Jun 17, 2019 | 1.510 | 1.510 | 1.460 | 1.470 | 980 | +0.01(+0.87%) |
Jun 14, 2019 | 1.457 | 1.457 | 1.457 | 1.457 | 1,000 | -0.01(-0.86%) |
Jun 13, 2019 | 1.470 | 1.470 | 1.470 | 1.470 | 361 | +0.01(+0.62%) |
Jun 12, 2019 | 1.461 | 1.461 | 27 | +0.00(+0.00%) | ||
Jun 11, 2019 | 1.461 | 1.461 | 1.461 | 1.461 | 778 | -0.08(-5.13%) |
Jun 10, 2019 | 1.540 | 1.540 | 1.540 | 1.540 | 49 | +0.00(+0.00%) |
Jun 07, 2019 | 1.540 | 1.540 | 1.540 | 1.540 | 100 | +0.00(+0.00%) |
Jun 06, 2019 | 1.540 | 1.540 | 46 | +0.00(+0.00%) | ||
Jun 05, 2019 | 1.540 | 1.540 | 1.540 | 1.540 | 192 | +0.15(+11.04%) |
Jun 04, 2019 | 1.367 | 1.387 | 1.367 | 1.387 | 2,213 | -0.08(-5.65%) |
Jun 03, 2019 | 1.450 | 1.500 | 1.450 | 1.470 | 12,425 | +0.00(+0.00%) |
May 31, 2019 | 1.470 | 1.470 | 1.470 | 1.470 | 100 | +0.00(+0.00%) |
May 30, 2019 | 1.470 | 1.480 | 1.470 | 1.470 | 601 | -0.04(-2.67%) |
May 29, 2019 | 1.510 | 1.510 | 1.510 | 1.510 | 1,094 | +0.05(+3.45%) |
May 28, 2019 | 1.530 | 1.530 | 1.430 | 1.460 | 1,961 | -0.03(-2.01%) |
May 24, 2019 | 1.490 | 1.490 | 1.490 | 52 | +0.00(+0.00%) | |
May 23, 2019 | 1.480 | 1.490 | 1.480 | 1.490 | 4,273 | -0.02(-1.32%) |
May 22, 2019 | 1.520 | 1.520 | 1.510 | 1.510 | 244 | -0.01(-0.82%) |
May 21, 2019 | 1.494 | 1.522 | 1.494 | 1.522 | 530 | -0.02(-1.14%) |
May 20, 2019 | 1.540 | 1.540 | 112 | +0.00(+0.00%) | ||
May 17, 2019 | 1.520 | 1.550 | 1.520 | 1.540 | 4,100 | +0.04(+2.52%) |
May 16, 2019 | 1.510 | 1.510 | 1.502 | 1.502 | 589 | +0.00(+0.15%) |
May 15, 2019 | 1.590 | 1.590 | 1.500 | 1.500 | 734 | -0.05(-3.23%) |
May 14, 2019 | 1.560 | 1.560 | 1.550 | 1.550 | 921 | -0.00(-0.01%) |
May 13, 2019 | 1.550 | 1.550 | 1.550 | 1.550 | 248 | -0.06(-3.82%) |
May 10, 2019 | 1.612 | 1.612 | 1.612 | 1.612 | 100 | +0.00(+0.00%) |
May 09, 2019 | 1.653 | 1.653 | 1.612 | 1.612 | 352 | +0.01(+0.72%) |
May 08, 2019 | 1.600 | 1.600 | 1.600 | 1.600 | 290 | -0.01(-0.62%) |
May 07, 2019 | 1.610 | 1.610 | 1.610 | 1.610 | 714 | +0.00(+0.00%) |
May 06, 2019 | 1.650 | 1.660 | 1.595 | 1.610 | 5,142 | -0.03(-1.81%) |
May 03, 2019 | 1.558 | 1.640 | 1.558 | 1.640 | 3,500 | -0.01(-0.89%) |
May 02, 2019 | 1.654 | 1.654 | 1.654 | 1.654 | 174 | -0.03(-1.52%) |
May 01, 2019 | 1.650 | 1.680 | 1.650 | 1.680 | 489 | +0.03(+1.82%) |
Apr 30, 2019 | 1.510 | 1.650 | 1.500 | 1.650 | 8,354 | +0.04(+2.62%) |
Apr 29, 2019 | 1.770 | 1.770 | 1.600 | 1.608 | 43,106 | -0.09(-5.52%) |
Apr 26, 2019 | 1.620 | 1.920 | 1.610 | 1.702 | 152,200 | +0.11(+7.03%) |
Apr 25, 2019 | 1.590 | 1.615 | 1.590 | 1.590 | 393 | -0.04(-2.72%) |
Apr 24, 2019 | 1.635 | 1.635 | 123 | +0.00(+0.00%) | ||
Apr 23, 2019 | 1.591 | 1.635 | 1.591 | 1.635 | 1,603 | -0.01(-0.78%) |
Apr 22, 2019 | 1.647 | 1.647 | 1.647 | 1.647 | 683 | +0.05(+2.96%) |
Apr 18, 2019 | 1.600 | 1.600 | 1.600 | 1.600 | 100 | +0.00(+0.00%) |
Apr 17, 2019 | 1.600 | 1.600 | 1.600 | 1.600 | 3,912 | +0.00(+0.03%) |
Apr 16, 2019 | 1.550 | 1.599 | 1.550 | 1.599 | 1,921 | -0.00(-0.03%) |
Apr 15, 2019 | 1.550 | 1.600 | 1.550 | 1.600 | 434 | +0.00(+0.00%) |
Apr 12, 2019 | 1.600 | 1.600 | 1.600 | 1.600 | 100 | +0.00(+0.00%) |
Apr 11, 2019 | 1.540 | 1.600 | 1.510 | 1.600 | 7,555 | +0.00(+0.00%) |
Apr 10, 2019 | 1.600 | 1.600 | 1.600 | 1.600 | 195 | +0.00(+0.00%) |
Apr 09, 2019 | 1.600 | 1.600 | 1.600 | 1.600 | 175 | +0.00(+0.00%) |
Apr 08, 2019 | 1.600 | 1.600 | 1.600 | 1.600 | 106 | +0.00(+0.00%) |
Apr 05, 2019 | 1.600 | 1.600 | 1.600 | 1.600 | 2,400 | -0.08(-4.51%) |
Apr 04, 2019 | 1.676 | 1.676 | 98 | +0.00(+0.00%) | ||
Apr 03, 2019 | 1.676 | 1.676 | 1.676 | 1.676 | 146 | -0.00(-0.26%) |
Apr 02, 2019 | 1.680 | 1.680 | 1.680 | 1.680 | 1,142 | +0.00(+0.06%) |