Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.624 | 1.640 | 1.608 | 1.640 | 146,144 | +0.02(+1.49%) |
Jun 27, 2019 | 1.640 | 1.640 | 1.608 | 1.616 | 255,250 | -0.02(-1.47%) |
Jun 26, 2019 | 1.648 | 1.648 | 1.608 | 1.640 | 54,638 | -0.01(-0.49%) |
Jun 25, 2019 | 1.656 | 1.656 | 1.608 | 1.648 | 82,578 | -0.02(-0.97%) |
Jun 24, 2019 | 1.696 | 1.713 | 1.640 | 1.664 | 75,456 | -0.04(-2.36%) |
Jun 21, 2019 | 1.680 | 1.725 | 1.680 | 1.704 | 120,522 | +0.01(+0.47%) |
Jun 20, 2019 | 1.696 | 1.733 | 1.688 | 1.696 | 48,975 | +0.02(+0.96%) |
Jun 19, 2019 | 1.680 | 1.704 | 1.672 | 1.680 | 69,248 | +0.01(+0.48%) |
Jun 18, 2019 | 1.688 | 1.721 | 1.672 | 1.672 | 116,935 | -0.02(-0.95%) |
Jun 17, 2019 | 1.672 | 1.708 | 1.672 | 1.688 | 85,735 | +0.02(+0.96%) |
Jun 14, 2019 | 1.737 | 1.745 | 1.672 | 1.672 | 49,751 | -0.06(-3.26%) |
Jun 13, 2019 | 1.713 | 1.745 | 1.704 | 1.729 | 95,212 | +0.02(+1.42%) |
Jun 12, 2019 | 1.688 | 1.721 | 1.688 | 1.704 | 196,046 | -0.02(-0.93%) |
Jun 11, 2019 | 1.713 | 1.729 | 1.696 | 1.721 | 56,200 | +0.01(+0.47%) |
Jun 10, 2019 | 1.688 | 1.729 | 1.688 | 1.713 | 58,650 | +0.02(+1.43%) |
Jun 07, 2019 | 1.688 | 1.721 | 1.688 | 1.688 | 45,398 | +0.00(+0.00%) |
Jun 06, 2019 | 1.688 | 1.704 | 1.688 | 1.688 | 46,460 | +0.01(+0.48%) |
Jun 05, 2019 | 1.696 | 1.721 | 1.672 | 1.680 | 71,125 | -0.02(-0.95%) |
Jun 04, 2019 | 1.656 | 1.713 | 1.656 | 1.696 | 93,645 | +0.06(+3.43%) |
Jun 03, 2019 | 1.608 | 1.668 | 1.576 | 1.640 | 116,836 | +0.03(+2.00%) |
May 31, 2019 | 1.592 | 1.616 | 1.576 | 1.608 | 79,850 | +0.00(+0.00%) |
May 30, 2019 | 1.624 | 1.632 | 1.608 | 1.608 | 63,988 | -0.01(-0.50%) |
May 29, 2019 | 1.616 | 1.664 | 1.616 | 1.616 | 78,220 | -0.02(-0.99%) |
May 28, 2019 | 1.656 | 1.664 | 1.624 | 1.632 | 116,477 | -0.04(-2.40%) |
May 24, 2019 | 1.729 | 1.729 | 1.656 | 1.672 | 50,000 | -0.06(-3.26%) |
May 23, 2019 | 1.672 | 1.737 | 1.672 | 1.729 | 160,902 | +0.05(+2.87%) |
May 22, 2019 | 1.648 | 1.704 | 1.648 | 1.680 | 40,176 | +0.00(+0.00%) |
May 21, 2019 | 1.672 | 1.737 | 1.664 | 1.680 | 89,766 | +0.01(+0.48%) |
May 20, 2019 | 1.624 | 1.688 | 1.584 | 1.672 | 105,987 | +0.02(+1.46%) |
May 17, 2019 | 1.656 | 1.696 | 1.640 | 1.648 | 70,771 | -0.02(-0.97%) |
May 16, 2019 | 1.745 | 1.745 | 1.648 | 1.664 | 90,053 | -0.06(-3.72%) |
May 15, 2019 | 1.729 | 1.753 | 1.704 | 1.729 | 65,778 | -0.03(-1.83%) |
May 14, 2019 | 1.648 | 1.769 | 1.608 | 1.761 | 122,796 | +0.11(+6.83%) |
May 13, 2019 | 1.640 | 1.656 | 1.560 | 1.648 | 366,668 | -0.01(-0.49%) |
May 10, 2019 | 1.704 | 1.704 | 1.648 | 1.656 | 208,458 | -0.06(-3.74%) |
May 09, 2019 | 1.785 | 1.785 | 1.648 | 1.721 | 162,495 | -0.06(-3.60%) |
May 08, 2019 | 1.841 | 1.841 | 1.753 | 1.785 | 179,520 | -0.07(-3.90%) |
May 07, 2019 | 1.809 | 1.897 | 1.809 | 1.857 | 136,974 | -0.05(-2.53%) |
May 06, 2019 | 1.849 | 1.930 | 1.849 | 1.905 | 131,040 | +0.04(+2.16%) |
May 03, 2019 | 1.849 | 1.865 | 1.817 | 1.865 | 47,512 | +0.02(+1.31%) |
May 02, 2019 | 1.841 | 1.909 | 1.825 | 1.841 | 87,471 | +0.00(+0.00%) |
May 01, 2019 | 1.914 | 1.922 | 1.817 | 1.841 | 180,308 | -0.07(-3.78%) |
Apr 30, 2019 | 1.938 | 1.946 | 1.865 | 1.914 | 128,602 | -0.02(-0.83%) |
Apr 29, 2019 | 1.873 | 1.946 | 1.857 | 1.930 | 106,364 | +0.05(+2.56%) |
Apr 26, 2019 | 1.905 | 1.922 | 1.881 | 1.881 | 63,184 | -0.02(-1.27%) |
Apr 25, 2019 | 1.930 | 1.962 | 1.889 | 1.905 | 25,067 | -0.02(-1.25%) |
Apr 24, 2019 | 1.922 | 1.954 | 1.865 | 1.930 | 148,985 | +0.03(+1.69%) |
Apr 23, 2019 | 1.873 | 1.946 | 1.849 | 1.897 | 298,351 | +0.04(+2.16%) |
Apr 22, 2019 | 1.946 | 1.946 | 1.849 | 1.857 | 94,113 | -0.08(-4.15%) |
Apr 18, 2019 | 1.962 | 1.986 | 1.930 | 1.938 | 52,612 | -0.03(-1.63%) |
Apr 17, 2019 | 1.930 | 1.986 | 1.914 | 1.970 | 84,758 | +0.04(+2.08%) |
Apr 16, 2019 | 1.946 | 1.978 | 1.914 | 1.930 | 57,995 | -0.02(-0.83%) |
Apr 15, 2019 | 1.930 | 1.970 | 1.914 | 1.946 | 189,194 | +0.03(+1.68%) |
Apr 12, 2019 | 1.897 | 1.954 | 1.873 | 1.914 | 143,035 | +0.03(+1.71%) |
Apr 11, 2019 | 1.849 | 1.881 | 1.825 | 1.881 | 347,332 | +0.04(+2.18%) |
Apr 10, 2019 | 1.881 | 1.913 | 1.809 | 1.841 | 201,613 | -0.03(-1.72%) |
Apr 09, 2019 | 1.841 | 1.873 | 1.817 | 1.873 | 482,652 | +0.04(+2.19%) |
Apr 08, 2019 | 1.785 | 1.881 | 1.777 | 1.833 | 76,988 | +0.05(+2.70%) |
Apr 05, 2019 | 1.761 | 1.809 | 1.745 | 1.785 | 375,498 | +0.02(+0.91%) |
Apr 04, 2019 | 1.809 | 1.825 | 1.769 | 1.769 | 66,345 | -0.05(-2.65%) |
Apr 03, 2019 | 1.841 | 1.841 | 1.801 | 1.817 | 268,154 | +0.00(+0.00%) |
Apr 02, 2019 | 1.841 | 1.841 | 1.793 | 1.817 | 77,762 | -0.02(-1.31%) |