Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.525 | 1.525 | 1.410 | 1.430 | 83,172 | -0.04(-2.67%) |
Apr 29, 2019 | 1.445 | 1.505 | 1.435 | 1.469 | 45,119 | +0.00(+0.10%) |
Apr 26, 2019 | 1.540 | 1.540 | 1.415 | 1.468 | 93,500 | +0.03(+2.21%) |
Apr 25, 2019 | 1.380 | 1.443 | 1.380 | 1.436 | 62,644 | +0.06(+4.06%) |
Apr 24, 2019 | 1.387 | 1.440 | 1.378 | 1.380 | 81,168 | -0.02(-1.09%) |
Apr 23, 2019 | 1.391 | 1.430 | 1.340 | 1.395 | 52,996 | +0.01(+0.87%) |
Apr 22, 2019 | 1.390 | 1.435 | 1.340 | 1.383 | 35,200 | -0.00(-0.28%) |
Apr 18, 2019 | 1.409 | 1.500 | 1.378 | 1.387 | 78,200 | -0.03(-2.36%) |
Apr 17, 2019 | 1.403 | 1.470 | 1.370 | 1.421 | 46,033 | +0.03(+2.19%) |
Apr 16, 2019 | 1.395 | 1.430 | 1.330 | 1.390 | 100,274 | +0.04(+2.93%) |
Apr 15, 2019 | 1.385 | 1.424 | 1.310 | 1.350 | 146,127 | -0.06(-4.51%) |
Apr 12, 2019 | 1.407 | 1.430 | 1.384 | 1.414 | 69,100 | +0.01(+0.76%) |
Apr 11, 2019 | 1.476 | 1.535 | 1.370 | 1.403 | 93,023 | -0.09(-5.78%) |
Apr 10, 2019 | 1.440 | 1.494 | 1.440 | 1.490 | 47,665 | +0.05(+3.69%) |
Apr 09, 2019 | 1.470 | 1.490 | 1.420 | 1.437 | 83,886 | -0.05(-3.58%) |
Apr 08, 2019 | 1.495 | 1.530 | 1.470 | 1.490 | 46,766 | +0.00(+0.13%) |
Apr 05, 2019 | 1.545 | 1.545 | 1.470 | 1.488 | 60,100 | +0.01(+0.54%) |
Apr 04, 2019 | 1.486 | 1.510 | 1.478 | 1.480 | 19,765 | -0.02(-1.55%) |
Apr 03, 2019 | 1.498 | 1.520 | 1.480 | 1.503 | 63,130 | +0.00(+0.02%) |
Apr 02, 2019 | 1.505 | 1.575 | 1.480 | 1.503 | 52,973 | +0.00(+0.20%) |
Apr 01, 2019 | 1.466 | 1.530 | 1.420 | 1.500 | 48,012 | +0.01(+0.95%) |
Mar 29, 2019 | 1.448 | 1.520 | 1.440 | 1.486 | 61,200 | +0.04(+3.04%) |
Mar 28, 2019 | 1.486 | 1.510 | 1.400 | 1.442 | 89,587 | -0.06(-3.79%) |
Mar 27, 2019 | 1.620 | 1.620 | 1.442 | 1.499 | 125,114 | -0.01(-0.33%) |
Mar 26, 2019 | 1.555 | 1.566 | 1.480 | 1.504 | 136,952 | -0.02(-1.42%) |
Mar 25, 2019 | 1.620 | 1.620 | 1.490 | 1.526 | 81,036 | +0.00(+0.18%) |
Mar 22, 2019 | 1.564 | 1.564 | 1.509 | 1.523 | 66,200 | -0.01(-0.89%) |
Mar 21, 2019 | 1.580 | 1.600 | 1.530 | 1.536 | 56,469 | -0.01(-0.88%) |
Mar 20, 2019 | 1.543 | 1.580 | 1.526 | 1.550 | 94,999 | -0.02(-1.04%) |
Mar 19, 2019 | 1.500 | 1.640 | 1.500 | 1.566 | 83,922 | +0.04(+2.74%) |
Mar 18, 2019 | 1.532 | 1.590 | 1.510 | 1.525 | 131,349 | +0.00(+0.30%) |
Mar 15, 2019 | 1.500 | 1.520 | 1.484 | 1.520 | 147,900 | +0.02(+1.33%) |
Mar 14, 2019 | 1.511 | 1.512 | 1.480 | 1.500 | 97,810 | +0.01(+0.49%) |
Mar 13, 2019 | 1.565 | 1.565 | 1.480 | 1.493 | 83,053 | +0.00(+0.18%) |
Mar 12, 2019 | 1.500 | 1.530 | 1.490 | 1.490 | 75,580 | -0.01(-0.67%) |
Mar 11, 2019 | 1.517 | 1.530 | 1.486 | 1.500 | 83,109 | -0.02(-1.32%) |
Mar 08, 2019 | 1.457 | 1.520 | 1.420 | 1.520 | 98,100 | +0.03(+2.01%) |
Mar 07, 2019 | 1.556 | 1.559 | 1.460 | 1.490 | 95,240 | -0.04(-2.61%) |
Mar 06, 2019 | 1.605 | 1.675 | 1.530 | 1.530 | 104,896 | -0.07(-4.33%) |
Mar 05, 2019 | 1.512 | 1.600 | 1.500 | 1.599 | 177,857 | +0.10(+6.60%) |
Mar 04, 2019 | 1.670 | 1.670 | 1.468 | 1.500 | 167,166 | -0.06(-3.78%) |
Mar 01, 2019 | 1.470 | 1.570 | 1.440 | 1.559 | 164,200 | +0.08(+5.34%) |
Feb 28, 2019 | 1.470 | 1.520 | 1.450 | 1.480 | 69,418 | +0.01(+0.68%) |
Feb 27, 2019 | 1.470 | 1.490 | 1.440 | 1.470 | 207,300 | +0.00(+0.06%) |
Feb 26, 2019 | 1.460 | 1.490 | 1.440 | 1.469 | 146,370 | +0.02(+1.32%) |
Feb 25, 2019 | 1.510 | 1.510 | 1.440 | 1.450 | 93,576 | +0.00(+0.13%) |
Feb 22, 2019 | 1.410 | 1.530 | 1.380 | 1.448 | 156,000 | +0.04(+2.68%) |
Feb 21, 2019 | 1.410 | 1.440 | 1.370 | 1.410 | 171,344 | +0.02(+1.23%) |
Feb 20, 2019 | 1.485 | 1.485 | 1.370 | 1.393 | 128,110 | +0.01(+0.90%) |
Feb 19, 2019 | 1.349 | 1.415 | 1.348 | 1.381 | 182,242 | +0.04(+3.09%) |
Feb 15, 2019 | 1.353 | 1.450 | 1.330 | 1.339 | 86,800 | +0.02(+1.47%) |
Feb 14, 2019 | 1.350 | 1.350 | 1.310 | 1.320 | 34,711 | -0.02(-1.38%) |
Feb 13, 2019 | 1.400 | 1.400 | 1.339 | 1.339 | 73,022 | -0.02(-1.58%) |
Feb 12, 2019 | 1.260 | 1.370 | 1.260 | 1.360 | 98,083 | +0.05(+3.82%) |
Feb 11, 2019 | 1.460 | 1.460 | 1.300 | 1.310 | 99,124 | -0.04(-3.17%) |
Feb 08, 2019 | 1.346 | 1.370 | 1.310 | 1.353 | 66,900 | +0.00(+0.21%) |
Feb 07, 2019 | 1.360 | 1.387 | 1.300 | 1.350 | 50,774 | -0.01(-0.74%) |
Feb 06, 2019 | 1.420 | 1.455 | 1.320 | 1.360 | 95,873 | -0.07(-4.90%) |
Feb 05, 2019 | 1.570 | 1.570 | 1.390 | 1.430 | 150,180 | -0.05(-3.38%) |
Feb 04, 2019 | 1.345 | 1.490 | 1.313 | 1.480 | 512,634 | +0.17(+12.98%) |