Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.230 | 1.300 | 1.220 | 1.250 | 86,700 | +0.02(+1.63%) |
Jun 27, 2019 | 1.230 | 1.280 | 1.220 | 1.230 | 44,957 | -0.02(-1.60%) |
Jun 26, 2019 | 1.230 | 1.300 | 1.220 | 1.250 | 90,222 | +0.03(+2.46%) |
Jun 25, 2019 | 1.220 | 1.270 | 1.170 | 1.220 | 176,601 | +0.02(+1.67%) |
Jun 24, 2019 | 1.270 | 1.270 | 1.190 | 1.200 | 119,160 | -0.05(-4.00%) |
Jun 21, 2019 | 1.280 | 1.310 | 1.240 | 1.250 | 54,900 | -0.03(-2.34%) |
Jun 20, 2019 | 1.310 | 1.340 | 1.270 | 1.280 | 52,297 | -0.02(-1.54%) |
Jun 19, 2019 | 1.310 | 1.350 | 1.270 | 1.300 | 53,224 | +0.02(+1.56%) |
Jun 18, 2019 | 1.240 | 1.310 | 1.240 | 1.280 | 48,302 | +0.02(+1.59%) |
Jun 17, 2019 | 1.270 | 1.300 | 1.230 | 1.260 | 43,549 | +0.00(+0.00%) |
Jun 14, 2019 | 1.330 | 1.330 | 1.250 | 1.260 | 84,600 | -0.06(-4.55%) |
Jun 13, 2019 | 1.350 | 1.430 | 1.280 | 1.320 | 174,986 | +0.03(+2.33%) |
Jun 12, 2019 | 1.350 | 1.350 | 1.280 | 1.290 | 45,442 | -0.08(-5.84%) |
Jun 11, 2019 | 1.430 | 1.440 | 1.333 | 1.370 | 28,470 | -0.04(-2.84%) |
Jun 10, 2019 | 1.440 | 1.470 | 1.400 | 1.410 | 81,427 | -0.01(-0.70%) |
Jun 07, 2019 | 1.430 | 1.470 | 1.360 | 1.420 | 185,600 | -0.02(-1.39%) |
Jun 06, 2019 | 1.420 | 1.470 | 1.370 | 1.440 | 55,552 | +0.02(+1.41%) |
Jun 05, 2019 | 1.360 | 1.440 | 1.340 | 1.420 | 130,462 | +0.05(+3.65%) |
Jun 04, 2019 | 1.230 | 1.400 | 1.230 | 1.370 | 194,453 | +0.16(+13.22%) |
Jun 03, 2019 | 1.250 | 1.250 | 1.180 | 1.210 | 98,853 | -0.03(-2.42%) |
May 31, 2019 | 1.250 | 1.270 | 1.200 | 1.240 | 84,100 | -0.02(-1.59%) |
May 30, 2019 | 1.250 | 1.300 | 1.250 | 1.260 | 54,798 | +0.03(+2.44%) |
May 29, 2019 | 1.330 | 1.340 | 1.220 | 1.230 | 157,605 | -0.12(-8.89%) |
May 28, 2019 | 1.370 | 1.380 | 1.330 | 1.350 | 75,714 | -0.03(-2.17%) |
May 24, 2019 | 1.440 | 1.440 | 1.370 | 1.380 | 176,300 | -0.04(-2.82%) |
May 23, 2019 | 1.360 | 1.460 | 1.360 | 1.420 | 82,427 | +0.00(+0.00%) |
May 22, 2019 | 1.410 | 1.435 | 1.380 | 1.420 | 98,745 | -0.01(-0.70%) |
May 21, 2019 | 1.390 | 1.470 | 1.390 | 1.430 | 59,010 | +0.04(+2.88%) |
May 20, 2019 | 1.420 | 1.450 | 1.380 | 1.390 | 105,574 | -0.06(-4.14%) |
May 17, 2019 | 1.380 | 1.450 | 1.370 | 1.450 | 61,700 | +0.05(+3.57%) |
May 16, 2019 | 1.410 | 1.450 | 1.359 | 1.400 | 34,501 | -0.01(-0.71%) |
May 15, 2019 | 1.320 | 1.430 | 1.320 | 1.410 | 92,659 | +0.08(+6.02%) |
May 14, 2019 | 1.350 | 1.380 | 1.310 | 1.330 | 83,617 | -0.02(-1.48%) |
May 13, 2019 | 1.400 | 1.450 | 1.330 | 1.350 | 154,583 | -0.12(-8.16%) |
May 10, 2019 | 1.450 | 1.490 | 1.410 | 1.470 | 82,200 | +0.02(+1.38%) |
May 09, 2019 | 1.430 | 1.460 | 1.410 | 1.450 | 49,936 | -0.01(-0.68%) |
May 08, 2019 | 1.410 | 1.490 | 1.400 | 1.460 | 38,856 | +0.03(+2.10%) |
May 07, 2019 | 1.430 | 1.510 | 1.400 | 1.430 | 71,974 | -0.03(-2.05%) |
May 06, 2019 | 1.420 | 1.530 | 1.417 | 1.460 | 89,176 | -0.02(-1.35%) |
May 03, 2019 | 1.370 | 1.500 | 1.345 | 1.480 | 202,300 | +0.12(+8.82%) |
May 02, 2019 | 1.240 | 1.467 | 1.240 | 1.360 | 740,266 | +0.10(+7.94%) |
May 01, 2019 | 1.300 | 1.350 | 1.230 | 1.260 | 153,331 | -0.04(-3.08%) |
Apr 30, 2019 | 1.370 | 1.370 | 1.260 | 1.300 | 94,775 | -0.07(-5.11%) |
Apr 29, 2019 | 1.360 | 1.390 | 1.360 | 1.370 | 43,420 | +0.02(+1.48%) |
Apr 26, 2019 | 1.290 | 1.370 | 1.281 | 1.350 | 98,100 | +0.06(+4.65%) |
Apr 25, 2019 | 1.360 | 1.360 | 1.280 | 1.290 | 130,550 | -0.06(-4.44%) |
Apr 24, 2019 | 1.400 | 1.448 | 1.350 | 1.350 | 90,092 | -0.06(-4.26%) |
Apr 23, 2019 | 1.480 | 1.510 | 1.400 | 1.410 | 338,438 | -0.07(-4.73%) |
Apr 22, 2019 | 1.440 | 1.500 | 1.410 | 1.480 | 177,768 | +0.07(+4.96%) |
Apr 18, 2019 | 1.440 | 1.460 | 1.400 | 1.410 | 88,300 | -0.01(-0.70%) |
Apr 17, 2019 | 1.430 | 1.450 | 1.400 | 1.420 | 112,271 | +0.00(+0.00%) |
Apr 16, 2019 | 1.460 | 1.470 | 1.400 | 1.420 | 107,388 | -0.04(-2.74%) |
Apr 15, 2019 | 1.490 | 1.540 | 1.400 | 1.460 | 134,616 | -0.02(-1.35%) |
Apr 12, 2019 | 1.470 | 1.540 | 1.466 | 1.480 | 119,800 | +0.02(+1.37%) |
Apr 11, 2019 | 1.420 | 1.490 | 1.420 | 1.460 | 108,680 | -0.01(-0.68%) |
Apr 10, 2019 | 1.400 | 1.500 | 1.400 | 1.470 | 83,672 | +0.07(+5.00%) |
Apr 09, 2019 | 1.450 | 1.460 | 1.380 | 1.400 | 50,940 | -0.06(-4.11%) |
Apr 08, 2019 | 1.390 | 1.480 | 1.350 | 1.460 | 118,015 | +0.08(+5.80%) |
Apr 05, 2019 | 1.400 | 1.400 | 1.350 | 1.380 | 103,600 | +0.00(+0.00%) |
Apr 04, 2019 | 1.240 | 1.390 | 1.210 | 1.380 | 175,071 | +0.14(+11.29%) |
Apr 03, 2019 | 1.210 | 1.290 | 1.200 | 1.240 | 187,183 | +0.04(+3.33%) |
Apr 02, 2019 | 1.300 | 1.300 | 1.180 | 1.200 | 407,945 | -0.10(-7.69%) |