Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.468 | 1.480 | 1.423 | 1.423 | 72,700 | -0.03(-1.87%) |
Jun 27, 2019 | 1.500 | 1.500 | 1.420 | 1.450 | 86,395 | -0.05(-3.33%) |
Jun 26, 2019 | 1.450 | 1.550 | 1.400 | 1.500 | 363,196 | +0.08(+5.63%) |
Jun 25, 2019 | 1.450 | 1.460 | 1.400 | 1.420 | 62,148 | -0.03(-2.30%) |
Jun 24, 2019 | 1.430 | 1.480 | 1.390 | 1.453 | 111,315 | +0.02(+1.64%) |
Jun 21, 2019 | 1.390 | 1.430 | 1.370 | 1.430 | 36,000 | +0.03(+2.14%) |
Jun 20, 2019 | 1.450 | 1.470 | 1.380 | 1.400 | 54,761 | -0.03(-2.10%) |
Jun 19, 2019 | 1.450 | 1.500 | 1.390 | 1.430 | 113,780 | -0.06(-4.03%) |
Jun 18, 2019 | 1.340 | 1.500 | 1.340 | 1.490 | 307,500 | +0.14(+10.37%) |
Jun 17, 2019 | 1.340 | 1.371 | 1.270 | 1.350 | 74,381 | +0.01(+0.75%) |
Jun 14, 2019 | 1.320 | 1.353 | 1.310 | 1.340 | 41,300 | +0.00(+0.00%) |
Jun 13, 2019 | 1.350 | 1.370 | 1.300 | 1.340 | 32,239 | -0.01(-0.74%) |
Jun 12, 2019 | 1.330 | 1.350 | 1.300 | 1.350 | 23,146 | +0.02(+1.50%) |
Jun 11, 2019 | 1.330 | 1.380 | 1.271 | 1.330 | 88,547 | +0.02(+1.53%) |
Jun 10, 2019 | 1.330 | 1.370 | 1.300 | 1.310 | 85,751 | -0.03(-2.24%) |
Jun 07, 2019 | 1.380 | 1.419 | 1.320 | 1.340 | 119,300 | -0.02(-1.47%) |
Jun 06, 2019 | 1.300 | 1.380 | 1.300 | 1.360 | 100,243 | +0.06(+4.62%) |
Jun 05, 2019 | 1.310 | 1.350 | 1.270 | 1.300 | 82,013 | -0.03(-2.26%) |
Jun 04, 2019 | 1.270 | 1.340 | 1.252 | 1.330 | 192,411 | +0.03(+2.31%) |
Jun 03, 2019 | 1.380 | 1.380 | 1.250 | 1.300 | 92,860 | -0.08(-5.80%) |
May 31, 2019 | 1.340 | 1.390 | 1.316 | 1.380 | 90,000 | +0.02(+1.47%) |
May 30, 2019 | 1.290 | 1.380 | 1.270 | 1.360 | 284,987 | +0.05(+3.82%) |
May 29, 2019 | 1.330 | 1.340 | 1.260 | 1.310 | 47,209 | -0.03(-2.24%) |
May 28, 2019 | 1.360 | 1.370 | 1.330 | 1.340 | 44,536 | -0.02(-1.47%) |
May 24, 2019 | 1.410 | 1.410 | 1.343 | 1.360 | 111,600 | -0.03(-2.17%) |
May 23, 2019 | 1.420 | 1.440 | 1.370 | 1.390 | 104,676 | -0.06(-4.13%) |
May 22, 2019 | 1.440 | 1.468 | 1.410 | 1.450 | 78,178 | -0.01(-0.68%) |
May 21, 2019 | 1.430 | 1.480 | 1.425 | 1.460 | 45,349 | +0.04(+2.82%) |
May 20, 2019 | 1.400 | 1.450 | 1.370 | 1.420 | 64,581 | +0.00(+0.00%) |
May 17, 2019 | 1.440 | 1.443 | 1.360 | 1.420 | 177,100 | -0.04(-2.74%) |
May 16, 2019 | 1.490 | 1.510 | 1.450 | 1.460 | 97,359 | -0.04(-2.67%) |
May 15, 2019 | 1.500 | 1.530 | 1.460 | 1.500 | 68,853 | -0.02(-1.32%) |
May 14, 2019 | 1.550 | 1.550 | 1.450 | 1.520 | 82,263 | -0.02(-1.30%) |
May 13, 2019 | 1.580 | 1.580 | 1.490 | 1.540 | 111,226 | -0.05(-3.14%) |
May 10, 2019 | 1.650 | 1.650 | 1.530 | 1.590 | 321,000 | -0.05(-3.05%) |
May 09, 2019 | 1.660 | 1.670 | 1.600 | 1.640 | 173,392 | -0.05(-2.96%) |
May 08, 2019 | 1.720 | 1.730 | 1.650 | 1.690 | 135,591 | -0.03(-1.74%) |
May 07, 2019 | 1.740 | 1.840 | 1.660 | 1.720 | 176,017 | -0.03(-1.71%) |
May 06, 2019 | 1.650 | 1.800 | 1.630 | 1.750 | 325,464 | +0.04(+2.34%) |
May 03, 2019 | 1.690 | 1.740 | 1.650 | 1.710 | 204,200 | +0.05(+3.01%) |
May 02, 2019 | 1.680 | 1.700 | 1.630 | 1.660 | 85,301 | -0.04(-2.35%) |
May 01, 2019 | 1.640 | 1.730 | 1.620 | 1.700 | 142,634 | +0.05(+3.03%) |
Apr 30, 2019 | 1.620 | 1.660 | 1.600 | 1.650 | 62,088 | +0.00(+0.00%) |
Apr 29, 2019 | 1.640 | 1.700 | 1.580 | 1.650 | 99,146 | +0.01(+0.61%) |
Apr 26, 2019 | 1.670 | 1.690 | 1.605 | 1.640 | 116,700 | -0.04(-2.38%) |
Apr 25, 2019 | 1.660 | 1.740 | 1.600 | 1.680 | 75,470 | +0.03(+1.82%) |
Apr 24, 2019 | 1.550 | 1.730 | 1.550 | 1.650 | 348,679 | +0.10(+6.45%) |
Apr 23, 2019 | 1.610 | 1.650 | 1.480 | 1.550 | 265,390 | -0.04(-2.52%) |
Apr 22, 2019 | 1.630 | 1.680 | 1.560 | 1.590 | 251,757 | -0.07(-4.22%) |
Apr 18, 2019 | 1.710 | 1.729 | 1.540 | 1.660 | 310,700 | -0.03(-1.78%) |
Apr 17, 2019 | 1.980 | 2.390 | 1.410 | 1.690 | 2,890,717 | -0.29(-14.65%) |
Apr 16, 2019 | 1.930 | 2.030 | 1.870 | 1.980 | 186,083 | +0.06(+3.13%) |
Apr 15, 2019 | 1.900 | 1.970 | 1.780 | 1.920 | 529,079 | -0.16(-7.69%) |
Apr 12, 2019 | 2.080 | 2.100 | 1.960 | 2.080 | 431,900 | +0.08(+4.00%) |
Apr 11, 2019 | 1.880 | 2.170 | 1.880 | 2.000 | 1,462,535 | +0.19(+10.50%) |
Apr 10, 2019 | 1.800 | 1.840 | 1.750 | 1.810 | 170,749 | +0.03(+1.69%) |
Apr 09, 2019 | 1.810 | 1.890 | 1.750 | 1.780 | 163,830 | -0.05(-2.73%) |
Apr 08, 2019 | 1.890 | 1.897 | 1.750 | 1.830 | 220,508 | -0.07(-3.73%) |
Apr 05, 2019 | 1.910 | 2.080 | 1.830 | 1.901 | 825,900 | +0.08(+4.45%) |
Apr 04, 2019 | 1.690 | 1.940 | 1.630 | 1.820 | 1,105,435 | +0.14(+8.33%) |
Apr 03, 2019 | 1.560 | 1.760 | 1.540 | 1.680 | 832,764 | +0.13(+8.39%) |
Apr 02, 2019 | 1.570 | 1.600 | 1.520 | 1.550 | 149,023 | +0.00(+0.00%) |