Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.720 | 1.720 | 1.570 | 1.610 | 119,540 | -0.11(-6.40%) |
Apr 29, 2019 | 1.640 | 1.750 | 1.630 | 1.720 | 87,358 | +0.08(+4.88%) |
Apr 26, 2019 | 1.590 | 1.660 | 1.525 | 1.640 | 85,500 | +0.07(+4.46%) |
Apr 25, 2019 | 1.510 | 1.600 | 1.435 | 1.570 | 244,456 | +0.03(+1.95%) |
Apr 24, 2019 | 1.610 | 1.610 | 1.490 | 1.540 | 211,380 | -0.08(-4.94%) |
Apr 23, 2019 | 1.490 | 1.630 | 1.360 | 1.620 | 398,877 | +0.16(+10.96%) |
Apr 22, 2019 | 1.610 | 1.630 | 1.400 | 1.460 | 246,168 | -0.10(-6.41%) |
Apr 18, 2019 | 1.740 | 1.740 | 1.550 | 1.560 | 379,500 | -0.18(-10.34%) |
Apr 17, 2019 | 1.820 | 1.861 | 1.740 | 1.740 | 138,094 | +0.00(+0.00%) |
Apr 16, 2019 | 1.980 | 2.000 | 1.705 | 1.740 | 556,092 | -0.40(-18.69%) |
Apr 15, 2019 | 2.070 | 2.170 | 2.000 | 2.140 | 170,568 | +0.05(+2.39%) |
Apr 12, 2019 | 2.030 | 2.120 | 1.965 | 2.090 | 95,100 | +0.09(+4.50%) |
Apr 11, 2019 | 2.180 | 2.200 | 1.970 | 2.000 | 102,476 | -0.16(-7.41%) |
Apr 10, 2019 | 2.110 | 2.180 | 2.060 | 2.160 | 109,737 | +0.06(+2.86%) |
Apr 09, 2019 | 2.060 | 2.130 | 1.970 | 2.100 | 79,707 | +0.04(+1.94%) |
Apr 08, 2019 | 2.040 | 2.070 | 1.980 | 2.060 | 97,919 | +0.01(+0.49%) |
Apr 05, 2019 | 2.010 | 2.150 | 2.000 | 2.050 | 52,600 | +0.06(+3.02%) |
Apr 04, 2019 | 2.060 | 2.060 | 1.970 | 1.990 | 90,965 | -0.08(-3.86%) |
Apr 03, 2019 | 2.040 | 2.090 | 2.000 | 2.070 | 97,957 | +0.06(+2.99%) |
Apr 02, 2019 | 2.120 | 2.120 | 1.880 | 2.010 | 177,801 | -0.10(-4.74%) |
Apr 01, 2019 | 1.890 | 2.140 | 1.890 | 2.110 | 303,718 | +0.27(+14.67%) |
Mar 29, 2019 | 1.780 | 1.860 | 1.710 | 1.840 | 124,900 | +0.08(+4.55%) |
Mar 28, 2019 | 1.830 | 1.850 | 1.750 | 1.760 | 134,554 | -0.04(-2.22%) |
Mar 27, 2019 | 1.800 | 1.850 | 1.715 | 1.800 | 191,436 | -0.01(-0.55%) |
Mar 26, 2019 | 2.060 | 2.068 | 1.760 | 1.810 | 293,651 | -0.20(-9.95%) |
Mar 25, 2019 | 2.120 | 2.170 | 2.000 | 2.010 | 156,561 | -0.13(-6.07%) |
Mar 22, 2019 | 2.310 | 2.330 | 2.030 | 2.140 | 213,200 | -0.18(-7.76%) |
Mar 21, 2019 | 2.310 | 2.370 | 2.300 | 2.320 | 73,881 | +0.01(+0.43%) |
Mar 20, 2019 | 2.400 | 2.480 | 2.290 | 2.310 | 309,320 | -0.10(-4.15%) |
Mar 19, 2019 | 2.460 | 2.510 | 2.400 | 2.410 | 103,940 | -0.05(-2.03%) |
Mar 18, 2019 | 2.480 | 2.550 | 2.390 | 2.460 | 144,997 | -0.03(-1.20%) |
Mar 15, 2019 | 2.640 | 2.683 | 2.370 | 2.490 | 372,400 | -0.15(-5.68%) |
Mar 14, 2019 | 2.730 | 2.735 | 2.630 | 2.640 | 62,761 | -0.10(-3.65%) |
Mar 13, 2019 | 2.790 | 2.810 | 2.350 | 2.740 | 365,387 | -0.01(-0.36%) |
Mar 12, 2019 | 2.570 | 2.795 | 2.570 | 2.750 | 301,655 | +0.19(+7.42%) |
Mar 11, 2019 | 2.330 | 2.600 | 2.310 | 2.560 | 138,079 | +0.25(+10.82%) |
Mar 08, 2019 | 2.300 | 2.340 | 2.273 | 2.310 | 66,100 | -0.02(-0.86%) |
Mar 07, 2019 | 2.350 | 2.380 | 2.240 | 2.330 | 181,622 | -0.03(-1.27%) |
Mar 06, 2019 | 2.580 | 2.580 | 2.260 | 2.360 | 317,409 | -0.23(-8.88%) |
Mar 05, 2019 | 2.550 | 2.650 | 2.520 | 2.590 | 105,099 | +0.05(+1.97%) |
Mar 04, 2019 | 2.870 | 2.870 | 2.501 | 2.540 | 262,425 | -0.33(-11.50%) |
Mar 01, 2019 | 2.600 | 2.870 | 2.570 | 2.870 | 153,100 | +0.32(+12.55%) |
Feb 28, 2019 | 2.810 | 2.810 | 2.420 | 2.550 | 270,171 | -0.27(-9.57%) |
Feb 27, 2019 | 3.030 | 3.050 | 2.638 | 2.820 | 313,503 | -0.20(-6.62%) |
Feb 26, 2019 | 3.090 | 3.140 | 2.970 | 3.020 | 167,772 | -0.07(-2.27%) |
Feb 25, 2019 | 2.980 | 3.160 | 2.980 | 3.090 | 229,187 | +0.11(+3.69%) |
Feb 22, 2019 | 2.940 | 3.030 | 2.885 | 2.980 | 152,400 | +0.04(+1.36%) |
Feb 21, 2019 | 3.120 | 3.150 | 2.870 | 2.940 | 329,358 | -0.18(-5.77%) |
Feb 20, 2019 | 2.970 | 3.220 | 2.970 | 3.120 | 411,188 | +0.14(+4.70%) |
Feb 19, 2019 | 2.970 | 3.020 | 2.940 | 2.980 | 93,884 | +0.01(+0.34%) |
Feb 15, 2019 | 2.990 | 3.000 | 2.890 | 2.970 | 184,600 | +0.00(+0.00%) |
Feb 14, 2019 | 3.010 | 3.090 | 2.900 | 2.970 | 197,850 | +0.00(+0.00%) |
Feb 13, 2019 | 2.770 | 3.010 | 2.760 | 2.970 | 257,629 | +0.20(+7.22%) |
Feb 12, 2019 | 2.680 | 2.800 | 2.620 | 2.770 | 206,514 | +0.04(+1.47%) |
Feb 11, 2019 | 2.850 | 2.990 | 2.610 | 2.730 | 373,699 | -0.07(-2.50%) |
Feb 08, 2019 | 2.720 | 3.000 | 2.700 | 2.800 | 500,300 | +0.04(+1.45%) |
Feb 07, 2019 | 2.680 | 2.780 | 2.510 | 2.760 | 186,834 | +0.04(+1.47%) |
Feb 06, 2019 | 2.800 | 2.805 | 2.600 | 2.720 | 198,222 | -0.02(-0.73%) |
Feb 05, 2019 | 2.600 | 2.794 | 2.550 | 2.740 | 328,673 | +0.15(+5.79%) |
Feb 04, 2019 | 2.450 | 2.890 | 2.420 | 2.590 | 459,440 | +0.15(+6.15%) |