Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.694 | 1.703 | 1.570 | 1.588 | 338,032 | -0.09(-5.29%) |
Apr 29, 2019 | 1.455 | 1.721 | 1.437 | 1.677 | 869,903 | +0.21(+14.55%) |
Apr 26, 2019 | 1.455 | 1.490 | 1.419 | 1.464 | 153,984 | +0.01(+0.61%) |
Apr 25, 2019 | 1.446 | 1.499 | 1.410 | 1.455 | 206,825 | +0.02(+1.23%) |
Apr 24, 2019 | 1.508 | 1.508 | 1.437 | 1.437 | 186,547 | -0.07(-4.71%) |
Apr 23, 2019 | 1.490 | 1.544 | 1.473 | 1.508 | 238,372 | +0.02(+1.19%) |
Apr 22, 2019 | 1.437 | 1.508 | 1.402 | 1.490 | 338,651 | +0.05(+3.70%) |
Apr 18, 2019 | 1.464 | 1.490 | 1.428 | 1.437 | 144,853 | -0.03(-1.82%) |
Apr 17, 2019 | 1.499 | 1.579 | 1.437 | 1.464 | 695,137 | -0.01(-0.60%) |
Apr 16, 2019 | 1.393 | 1.499 | 1.384 | 1.473 | 362,254 | +0.09(+6.41%) |
Apr 15, 2019 | 1.375 | 1.419 | 1.350 | 1.384 | 155,537 | +0.02(+1.30%) |
Apr 12, 2019 | 1.348 | 1.446 | 1.331 | 1.366 | 788,633 | +0.04(+2.67%) |
Apr 11, 2019 | 1.340 | 1.397 | 1.331 | 1.331 | 538,501 | -0.02(-1.32%) |
Apr 10, 2019 | 1.286 | 1.357 | 1.286 | 1.348 | 240,154 | +0.06(+4.83%) |
Apr 09, 2019 | 1.348 | 1.354 | 1.286 | 1.286 | 463,784 | -0.06(-4.61%) |
Apr 08, 2019 | 1.357 | 1.393 | 1.340 | 1.348 | 305,098 | -0.01(-0.65%) |
Apr 05, 2019 | 1.331 | 1.402 | 1.331 | 1.357 | 450,905 | +0.03(+2.00%) |
Apr 04, 2019 | 1.304 | 1.375 | 1.295 | 1.331 | 431,084 | +0.04(+2.74%) |
Apr 03, 2019 | 1.304 | 1.348 | 1.295 | 1.295 | 133,001 | +0.00(+0.00%) |
Apr 02, 2019 | 1.340 | 1.340 | 1.286 | 1.295 | 138,801 | -0.04(-3.31%) |
Apr 01, 2019 | 1.322 | 1.348 | 1.286 | 1.340 | 125,809 | +0.04(+3.43%) |
Mar 29, 2019 | 1.348 | 1.348 | 1.286 | 1.295 | 314,055 | -0.05(-3.95%) |
Mar 28, 2019 | 1.348 | 1.375 | 1.313 | 1.348 | 271,793 | +0.02(+1.33%) |
Mar 27, 2019 | 1.295 | 1.348 | 1.260 | 1.331 | 337,719 | +0.04(+3.45%) |
Mar 26, 2019 | 1.251 | 1.295 | 1.206 | 1.286 | 246,424 | +0.05(+4.32%) |
Mar 25, 2019 | 1.242 | 1.269 | 1.198 | 1.233 | 257,578 | -0.01(-0.72%) |
Mar 22, 2019 | 1.322 | 1.348 | 1.242 | 1.242 | 374,251 | -0.10(-7.28%) |
Mar 21, 2019 | 1.348 | 1.357 | 1.313 | 1.340 | 177,939 | -0.01(-0.66%) |
Mar 20, 2019 | 1.331 | 1.366 | 1.304 | 1.348 | 127,947 | +0.03(+2.01%) |
Mar 19, 2019 | 1.393 | 1.402 | 1.313 | 1.322 | 220,116 | -0.05(-3.87%) |
Mar 18, 2019 | 1.384 | 1.419 | 1.348 | 1.375 | 238,939 | +0.01(+0.65%) |
Mar 15, 2019 | 1.357 | 1.375 | 1.340 | 1.366 | 647,162 | +0.03(+1.99%) |
Mar 14, 2019 | 1.322 | 1.348 | 1.301 | 1.340 | 245,335 | +0.04(+2.72%) |
Mar 13, 2019 | 1.277 | 1.313 | 1.260 | 1.304 | 268,761 | +0.02(+1.38%) |
Mar 12, 2019 | 1.251 | 1.304 | 1.233 | 1.286 | 124,972 | +0.04(+2.84%) |
Mar 11, 2019 | 1.206 | 1.277 | 1.171 | 1.251 | 216,460 | +0.05(+4.44%) |
Mar 08, 2019 | 1.224 | 1.242 | 1.135 | 1.198 | 375,942 | -0.04(-3.57%) |
Mar 07, 2019 | 1.260 | 1.269 | 1.224 | 1.242 | 228,693 | -0.04(-2.78%) |
Mar 06, 2019 | 1.357 | 1.366 | 1.224 | 1.277 | 457,811 | -0.09(-6.49%) |
Mar 05, 2019 | 1.410 | 1.419 | 1.348 | 1.366 | 351,169 | -0.03(-1.91%) |
Mar 04, 2019 | 1.366 | 1.419 | 1.359 | 1.393 | 465,862 | +0.03(+1.95%) |
Mar 01, 2019 | 1.331 | 1.375 | 1.331 | 1.366 | 219,816 | +0.04(+2.67%) |
Feb 28, 2019 | 1.366 | 1.375 | 1.331 | 1.331 | 244,488 | -0.04(-3.23%) |
Feb 27, 2019 | 1.384 | 1.393 | 1.331 | 1.375 | 460,401 | +0.00(+0.00%) |
Feb 26, 2019 | 1.375 | 1.397 | 1.286 | 1.375 | 521,678 | +0.02(+1.31%) |
Feb 25, 2019 | 1.304 | 1.375 | 1.304 | 1.357 | 1,005,993 | +0.10(+7.75%) |
Feb 22, 2019 | 1.304 | 1.304 | 1.224 | 1.260 | 481,905 | -0.03(-2.07%) |
Feb 21, 2019 | 1.366 | 1.384 | 1.266 | 1.286 | 614,437 | -0.05(-3.97%) |
Feb 20, 2019 | 1.490 | 1.508 | 1.331 | 1.340 | 914,296 | -0.15(-10.12%) |
Feb 19, 2019 | 1.437 | 1.508 | 1.437 | 1.490 | 763,880 | +0.07(+5.00%) |
Feb 15, 2019 | 1.428 | 1.446 | 1.410 | 1.419 | 339,419 | -0.01(-0.62%) |
Feb 14, 2019 | 1.402 | 1.455 | 1.402 | 1.428 | 214,500 | +0.01(+0.62%) |
Feb 13, 2019 | 1.437 | 1.464 | 1.393 | 1.419 | 221,739 | -0.01(-0.62%) |
Feb 12, 2019 | 1.393 | 1.447 | 1.389 | 1.428 | 314,982 | +0.04(+3.21%) |
Feb 11, 2019 | 1.393 | 1.419 | 1.366 | 1.384 | 241,370 | +0.01(+0.65%) |
Feb 08, 2019 | 1.348 | 1.393 | 1.331 | 1.375 | 397,811 | +0.02(+1.31%) |
Feb 07, 2019 | 1.410 | 1.419 | 1.340 | 1.357 | 304,607 | -0.09(-6.13%) |
Feb 06, 2019 | 1.437 | 1.464 | 1.384 | 1.446 | 212,952 | +0.02(+1.24%) |
Feb 05, 2019 | 1.428 | 1.499 | 1.410 | 1.428 | 582,597 | +0.01(+0.62%) |
Feb 04, 2019 | 1.428 | 1.446 | 1.402 | 1.419 | 471,674 | -0.02(-1.23%) |