Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.610 | 1.640 | 1.560 | 1.615 | 61,243 | -0.02(-1.51%) |
Apr 29, 2019 | 1.560 | 1.660 | 1.540 | 1.640 | 78,203 | +0.06(+3.79%) |
Apr 26, 2019 | 1.590 | 1.590 | 1.568 | 1.580 | 31,300 | -0.02(-1.25%) |
Apr 25, 2019 | 1.590 | 1.600 | 1.560 | 1.600 | 16,131 | +0.02(+1.27%) |
Apr 24, 2019 | 1.590 | 1.600 | 1.559 | 1.580 | 5,729 | +0.01(+0.64%) |
Apr 23, 2019 | 1.600 | 1.610 | 1.562 | 1.570 | 52,878 | -0.03(-1.88%) |
Apr 22, 2019 | 1.630 | 1.640 | 1.600 | 1.600 | 44,696 | -0.06(-3.61%) |
Apr 18, 2019 | 1.630 | 1.660 | 1.630 | 1.660 | 8,100 | +0.04(+2.47%) |
Apr 17, 2019 | 1.692 | 1.692 | 1.612 | 1.620 | 37,844 | -0.02(-1.22%) |
Apr 16, 2019 | 1.660 | 1.720 | 1.623 | 1.640 | 42,185 | +0.03(+1.86%) |
Apr 15, 2019 | 1.610 | 1.710 | 1.600 | 1.610 | 61,239 | +0.01(+0.63%) |
Apr 12, 2019 | 1.640 | 1.690 | 1.600 | 1.600 | 54,600 | -0.03(-1.84%) |
Apr 11, 2019 | 1.600 | 1.690 | 1.600 | 1.630 | 50,468 | +0.00(+0.00%) |
Apr 10, 2019 | 1.650 | 1.680 | 1.600 | 1.630 | 31,130 | -0.02(-1.21%) |
Apr 09, 2019 | 1.650 | 1.680 | 1.640 | 1.650 | 4,615 | +0.00(+0.00%) |
Apr 08, 2019 | 1.650 | 1.650 | 1.640 | 1.650 | 23,717 | +0.00(+0.00%) |
Apr 05, 2019 | 1.620 | 1.650 | 1.600 | 1.650 | 31,200 | +0.04(+2.48%) |
Apr 04, 2019 | 1.620 | 1.670 | 1.591 | 1.610 | 47,542 | -0.02(-1.23%) |
Apr 03, 2019 | 1.630 | 1.670 | 1.600 | 1.630 | 34,954 | -0.01(-0.61%) |
Apr 02, 2019 | 1.650 | 1.650 | 1.600 | 1.640 | 8,080 | +0.01(+0.61%) |
Apr 01, 2019 | 1.620 | 1.670 | 1.600 | 1.630 | 63,541 | +0.01(+0.62%) |
Mar 29, 2019 | 1.640 | 1.680 | 1.620 | 1.620 | 23,400 | +0.00(+0.00%) |
Mar 28, 2019 | 1.650 | 1.690 | 1.571 | 1.620 | 48,074 | -0.05(-2.99%) |
Mar 27, 2019 | 1.670 | 1.750 | 1.610 | 1.670 | 50,685 | +0.02(+1.21%) |
Mar 26, 2019 | 1.600 | 1.765 | 1.600 | 1.650 | 201,697 | +0.04(+2.48%) |
Mar 25, 2019 | 1.630 | 1.650 | 1.590 | 1.610 | 58,997 | -0.02(-1.23%) |
Mar 22, 2019 | 1.580 | 1.650 | 1.570 | 1.630 | 126,500 | +0.04(+2.84%) |
Mar 21, 2019 | 1.560 | 1.870 | 1.480 | 1.585 | 541,509 | +0.03(+2.26%) |
Mar 20, 2019 | 1.410 | 1.580 | 1.410 | 1.550 | 234,620 | +0.15(+10.71%) |
Mar 19, 2019 | 1.440 | 1.500 | 1.350 | 1.400 | 130,615 | -0.03(-2.10%) |
Mar 18, 2019 | 1.400 | 1.450 | 1.360 | 1.430 | 105,045 | +0.05(+3.62%) |
Mar 15, 2019 | 1.379 | 1.450 | 1.379 | 1.380 | 63,100 | -0.02(-1.43%) |
Mar 14, 2019 | 1.420 | 1.490 | 1.350 | 1.400 | 90,132 | -0.01(-0.71%) |
Mar 13, 2019 | 1.470 | 1.470 | 1.380 | 1.410 | 84,655 | +0.06(+4.44%) |
Mar 12, 2019 | 1.370 | 1.390 | 1.320 | 1.350 | 44,400 | -0.03(-2.17%) |
Mar 11, 2019 | 1.380 | 1.400 | 1.360 | 1.380 | 22,027 | +0.03(+2.22%) |
Mar 08, 2019 | 1.430 | 1.450 | 1.350 | 1.350 | 75,200 | -0.09(-6.25%) |
Mar 07, 2019 | 1.330 | 1.500 | 1.323 | 1.440 | 78,966 | +0.10(+7.46%) |
Mar 06, 2019 | 1.300 | 1.550 | 1.300 | 1.340 | 456,457 | +0.02(+1.52%) |
Mar 05, 2019 | 1.280 | 1.340 | 1.250 | 1.320 | 76,790 | +0.05(+3.94%) |
Mar 04, 2019 | 1.340 | 1.390 | 1.260 | 1.270 | 117,075 | -0.11(-7.97%) |
Mar 01, 2019 | 1.280 | 1.390 | 1.280 | 1.380 | 68,300 | +0.10(+7.81%) |
Feb 28, 2019 | 1.360 | 1.383 | 1.280 | 1.280 | 75,095 | -0.09(-6.57%) |
Feb 27, 2019 | 1.250 | 1.370 | 1.250 | 1.370 | 81,769 | +0.12(+9.60%) |
Feb 26, 2019 | 1.290 | 1.320 | 1.250 | 1.250 | 11,796 | -0.05(-3.85%) |
Feb 25, 2019 | 1.250 | 1.320 | 1.250 | 1.300 | 23,617 | +0.06(+4.84%) |
Feb 22, 2019 | 1.260 | 1.330 | 1.240 | 1.240 | 21,200 | -0.03(-2.35%) |
Feb 21, 2019 | 1.260 | 1.284 | 1.250 | 1.270 | 22,240 | -0.00(-0.01%) |
Feb 20, 2019 | 1.300 | 1.300 | 1.250 | 1.270 | 29,370 | -0.01(-0.56%) |
Feb 19, 2019 | 1.180 | 1.300 | 1.180 | 1.277 | 23,559 | +0.10(+8.23%) |
Feb 15, 2019 | 1.170 | 1.200 | 1.150 | 1.180 | 22,600 | +0.01(+0.85%) |
Feb 14, 2019 | 1.140 | 1.190 | 1.140 | 1.170 | 12,328 | +0.04(+3.54%) |
Feb 13, 2019 | 1.160 | 1.170 | 1.130 | 1.130 | 9,109 | -0.02(-1.74%) |
Feb 12, 2019 | 1.160 | 1.170 | 1.106 | 1.150 | 50,690 | +0.00(+0.00%) |
Feb 11, 2019 | 1.080 | 1.168 | 1.080 | 1.150 | 70,427 | +0.07(+6.48%) |
Feb 08, 2019 | 1.110 | 1.130 | 1.060 | 1.080 | 59,400 | -0.04(-3.57%) |
Feb 07, 2019 | 1.110 | 1.140 | 1.080 | 1.120 | 17,114 | +0.00(+0.00%) |
Feb 06, 2019 | 1.170 | 1.177 | 1.040 | 1.120 | 144,764 | -0.04(-3.45%) |
Feb 05, 2019 | 1.260 | 1.270 | 1.160 | 1.160 | 34,453 | -0.11(-8.66%) |
Feb 04, 2019 | 1.230 | 1.300 | 1.230 | 1.270 | 34,488 | +0.04(+3.25%) |