Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.180 | 1.240 | 1.160 | 1.160 | 55,200 | -0.02(-1.69%) |
Jun 27, 2019 | 1.240 | 1.330 | 1.180 | 1.180 | 52,285 | -0.04(-3.28%) |
Jun 26, 2019 | 1.230 | 1.240 | 1.220 | 1.220 | 13,933 | -0.02(-1.61%) |
Jun 25, 2019 | 1.190 | 1.250 | 1.180 | 1.240 | 21,730 | +0.06(+4.90%) |
Jun 24, 2019 | 1.220 | 1.350 | 1.182 | 1.182 | 122,729 | -0.04(-3.11%) |
Jun 21, 2019 | 1.190 | 1.290 | 1.180 | 1.220 | 109,300 | -0.01(-0.41%) |
Jun 20, 2019 | 1.340 | 1.340 | 1.200 | 1.225 | 79,063 | -0.08(-6.13%) |
Jun 19, 2019 | 1.356 | 1.390 | 1.300 | 1.305 | 28,395 | -0.07(-4.74%) |
Jun 18, 2019 | 1.370 | 1.380 | 1.370 | 1.370 | 18,333 | +0.00(+0.00%) |
Jun 17, 2019 | 1.380 | 1.390 | 1.370 | 1.370 | 3,946 | +0.00(+0.00%) |
Jun 14, 2019 | 1.370 | 1.390 | 1.370 | 1.370 | 7,700 | +0.00(+0.00%) |
Jun 13, 2019 | 1.370 | 1.377 | 1.370 | 1.370 | 591 | +0.00(+0.00%) |
Jun 12, 2019 | 1.420 | 1.427 | 1.370 | 1.370 | 33,382 | -0.07(-4.86%) |
Jun 11, 2019 | 1.450 | 1.500 | 1.440 | 1.440 | 6,076 | +0.00(+0.00%) |
Jun 10, 2019 | 1.430 | 1.500 | 1.430 | 1.440 | 14,017 | -0.01(-0.42%) |
Jun 07, 2019 | 1.490 | 1.490 | 1.434 | 1.446 | 15,500 | -0.02(-1.63%) |
Jun 06, 2019 | 1.430 | 1.500 | 1.430 | 1.470 | 7,563 | +0.00(+0.00%) |
Jun 05, 2019 | 1.480 | 1.480 | 1.450 | 1.470 | 42,528 | -0.03(-2.00%) |
Jun 04, 2019 | 1.450 | 1.500 | 1.440 | 1.500 | 6,847 | +0.01(+0.67%) |
Jun 03, 2019 | 1.430 | 1.490 | 1.430 | 1.490 | 30,787 | +0.09(+6.43%) |
May 31, 2019 | 1.440 | 1.490 | 1.380 | 1.400 | 92,900 | -0.08(-5.41%) |
May 30, 2019 | 1.387 | 1.500 | 1.387 | 1.480 | 120,171 | +0.06(+4.59%) |
May 29, 2019 | 1.470 | 1.490 | 1.355 | 1.415 | 69,861 | -0.05(-3.74%) |
May 28, 2019 | 1.500 | 1.500 | 1.410 | 1.470 | 15,496 | -0.02(-1.34%) |
May 24, 2019 | 1.500 | 1.500 | 1.390 | 1.490 | 14,000 | +0.03(+2.05%) |
May 23, 2019 | 1.400 | 1.480 | 1.330 | 1.460 | 194,095 | +0.06(+4.29%) |
May 22, 2019 | 1.490 | 1.510 | 1.400 | 1.400 | 65,496 | -0.10(-6.35%) |
May 21, 2019 | 1.380 | 1.510 | 1.380 | 1.495 | 297,262 | +0.15(+10.74%) |
May 20, 2019 | 1.400 | 1.510 | 1.330 | 1.350 | 317,969 | -0.10(-6.90%) |
May 17, 2019 | 1.540 | 1.662 | 1.410 | 1.450 | 269,100 | -0.06(-3.97%) |
May 16, 2019 | 1.510 | 1.600 | 1.420 | 1.510 | 188,639 | +0.00(+0.00%) |
May 15, 2019 | 1.663 | 1.706 | 1.507 | 1.510 | 64,967 | -0.14(-8.48%) |
May 14, 2019 | 1.850 | 1.850 | 1.400 | 1.650 | 327,728 | -0.32(-16.03%) |
May 13, 2019 | 1.892 | 2.103 | 1.892 | 1.965 | 17,078 | -0.03(-1.75%) |
May 10, 2019 | 1.940 | 2.000 | 1.940 | 2.000 | 1,900 | +0.04(+2.04%) |
May 09, 2019 | 1.960 | 1.990 | 1.960 | 1.960 | 10,954 | -0.02(-1.01%) |
May 08, 2019 | 1.970 | 2.000 | 1.960 | 1.980 | 1,100 | +0.01(+0.54%) |
May 07, 2019 | 1.940 | 1.980 | 1.940 | 1.969 | 19,735 | -0.03(-1.53%) |
May 06, 2019 | 1.900 | 2.010 | 1.900 | 2.000 | 10,833 | +0.07(+3.63%) |
May 03, 2019 | 1.950 | 1.950 | 1.900 | 1.930 | 1,900 | +0.03(+1.58%) |
May 02, 2019 | 1.890 | 1.980 | 1.890 | 1.900 | 18,375 | -0.10(-5.00%) |
May 01, 2019 | 1.890 | 2.000 | 1.890 | 2.000 | 3,232 | +0.09(+4.71%) |
Apr 30, 2019 | 1.900 | 1.970 | 1.900 | 1.910 | 4,039 | +0.01(+0.53%) |
Apr 29, 2019 | 1.910 | 1.930 | 1.890 | 1.900 | 14,100 | +0.00(+0.00%) |
Apr 26, 2019 | 1.860 | 1.916 | 1.860 | 1.900 | 2,100 | +0.03(+1.63%) |
Apr 25, 2019 | 1.940 | 1.940 | 1.869 | 1.869 | 866 | -0.03(-1.61%) |
Apr 24, 2019 | 1.900 | 1.950 | 1.900 | 1.900 | 3,266 | -0.01(-0.52%) |
Apr 23, 2019 | 1.960 | 1.990 | 1.910 | 1.910 | 4,298 | -0.03(-1.55%) |
Apr 22, 2019 | 1.940 | 1.940 | 1.940 | 1.940 | 439 | +0.04(+2.11%) |
Apr 18, 2019 | 2.010 | 2.020 | 1.900 | 1.900 | 24,800 | -0.05(-2.56%) |
Apr 17, 2019 | 2.010 | 2.010 | 1.950 | 1.950 | 29,810 | -0.10(-4.88%) |
Apr 16, 2019 | 2.021 | 2.060 | 2.021 | 2.050 | 1,957 | -0.01(-0.49%) |
Apr 15, 2019 | 2.150 | 2.150 | 2.040 | 2.060 | 9,156 | +0.02(+0.98%) |
Apr 12, 2019 | 2.150 | 2.160 | 2.040 | 2.040 | 10,300 | +0.01(+0.49%) |
Apr 11, 2019 | 2.044 | 2.100 | 2.010 | 2.030 | 2,388 | +0.02(+1.00%) |
Apr 10, 2019 | 1.970 | 2.150 | 1.970 | 2.010 | 21,764 | -0.01(-0.50%) |
Apr 09, 2019 | 1.970 | 2.020 | 1.970 | 2.020 | 4,511 | +0.04(+2.20%) |
Apr 08, 2019 | 2.000 | 2.000 | 1.948 | 1.977 | 2,617 | -0.01(-0.67%) |
Apr 05, 2019 | 1.909 | 2.000 | 1.909 | 1.990 | 7,700 | +0.02(+1.02%) |
Apr 04, 2019 | 1.940 | 1.990 | 1.940 | 1.970 | 3,061 | +0.01(+0.77%) |
Apr 03, 2019 | 1.904 | 1.990 | 1.900 | 1.955 | 3,877 | +0.01(+0.26%) |
Apr 02, 2019 | 1.910 | 2.000 | 1.900 | 1.950 | 11,383 | -0.01(-0.51%) |