Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.410 | 1.450 | 1.350 | 1.380 | 302,054 | -0.01(-0.72%) |
Apr 29, 2019 | 1.430 | 1.480 | 1.390 | 1.390 | 160,066 | -0.05(-3.47%) |
Apr 26, 2019 | 1.500 | 1.500 | 1.380 | 1.440 | 438,000 | -0.09(-5.88%) |
Apr 25, 2019 | 1.490 | 1.610 | 1.460 | 1.530 | 1,335,007 | +0.05(+3.38%) |
Apr 24, 2019 | 1.430 | 1.490 | 1.400 | 1.480 | 380,867 | +0.04(+2.78%) |
Apr 23, 2019 | 1.420 | 1.440 | 1.380 | 1.440 | 129,061 | +0.03(+2.13%) |
Apr 22, 2019 | 1.370 | 1.440 | 1.370 | 1.410 | 140,163 | +0.02(+1.44%) |
Apr 18, 2019 | 1.410 | 1.415 | 1.370 | 1.390 | 102,600 | +0.02(+1.46%) |
Apr 17, 2019 | 1.390 | 1.430 | 1.370 | 1.370 | 134,832 | -0.01(-0.72%) |
Apr 16, 2019 | 1.420 | 1.420 | 1.370 | 1.380 | 55,583 | -0.05(-3.50%) |
Apr 15, 2019 | 1.370 | 1.430 | 1.360 | 1.430 | 68,354 | +0.07(+5.15%) |
Apr 12, 2019 | 1.390 | 1.390 | 1.360 | 1.360 | 67,500 | -0.02(-1.45%) |
Apr 11, 2019 | 1.400 | 1.400 | 1.370 | 1.380 | 56,901 | -0.01(-0.72%) |
Apr 10, 2019 | 1.400 | 1.400 | 1.360 | 1.390 | 66,338 | -0.01(-0.71%) |
Apr 09, 2019 | 1.450 | 1.480 | 1.360 | 1.400 | 175,165 | -0.06(-4.11%) |
Apr 08, 2019 | 1.360 | 1.480 | 1.340 | 1.460 | 579,998 | +0.10(+7.36%) |
Apr 05, 2019 | 1.350 | 1.377 | 1.340 | 1.360 | 132,000 | +0.01(+0.73%) |
Apr 04, 2019 | 1.370 | 1.380 | 1.320 | 1.350 | 114,645 | -0.01(-0.74%) |
Apr 03, 2019 | 1.370 | 1.380 | 1.350 | 1.360 | 80,270 | +0.01(+0.74%) |
Apr 02, 2019 | 1.400 | 1.400 | 1.350 | 1.350 | 176,685 | -0.03(-2.29%) |
Apr 01, 2019 | 1.380 | 1.410 | 1.380 | 1.382 | 77,722 | +0.00(+0.12%) |
Mar 29, 2019 | 1.360 | 1.410 | 1.360 | 1.380 | 123,300 | +0.02(+1.47%) |
Mar 28, 2019 | 1.360 | 1.380 | 1.350 | 1.360 | 40,690 | -0.01(-0.73%) |
Mar 27, 2019 | 1.350 | 1.370 | 1.330 | 1.370 | 61,426 | +0.03(+2.24%) |
Mar 26, 2019 | 1.360 | 1.370 | 1.320 | 1.340 | 105,149 | -0.03(-2.19%) |
Mar 25, 2019 | 1.390 | 1.400 | 1.350 | 1.370 | 114,628 | -0.01(-0.72%) |
Mar 22, 2019 | 1.370 | 1.410 | 1.350 | 1.380 | 146,800 | +0.01(+0.73%) |
Mar 21, 2019 | 1.390 | 1.420 | 1.370 | 1.370 | 148,649 | -0.04(-2.84%) |
Mar 20, 2019 | 1.450 | 1.450 | 1.390 | 1.410 | 97,825 | -0.04(-2.76%) |
Mar 19, 2019 | 1.430 | 1.470 | 1.380 | 1.450 | 314,381 | +0.02(+1.40%) |
Mar 18, 2019 | 1.390 | 1.570 | 1.360 | 1.430 | 537,283 | +0.09(+6.72%) |
Mar 15, 2019 | 1.410 | 1.419 | 1.320 | 1.340 | 254,300 | -0.08(-5.63%) |
Mar 14, 2019 | 1.460 | 1.500 | 1.390 | 1.420 | 265,944 | -0.08(-5.33%) |
Mar 13, 2019 | 1.440 | 1.540 | 1.400 | 1.500 | 969,439 | +0.13(+9.49%) |
Mar 12, 2019 | 1.320 | 1.370 | 1.300 | 1.370 | 175,310 | +0.06(+4.58%) |
Mar 11, 2019 | 1.300 | 1.330 | 1.260 | 1.310 | 140,588 | +0.01(+0.51%) |
Mar 08, 2019 | 1.260 | 1.303 | 1.210 | 1.303 | 208,200 | +0.03(+2.63%) |
Mar 07, 2019 | 1.340 | 1.340 | 1.250 | 1.270 | 263,010 | -0.08(-5.93%) |
Mar 06, 2019 | 1.390 | 1.390 | 1.320 | 1.350 | 192,381 | -0.02(-1.46%) |
Mar 05, 2019 | 1.380 | 1.405 | 1.350 | 1.370 | 100,491 | +0.01(+0.74%) |
Mar 04, 2019 | 1.410 | 1.434 | 1.350 | 1.360 | 130,342 | -0.05(-3.55%) |
Mar 01, 2019 | 1.380 | 1.410 | 1.350 | 1.410 | 161,900 | +0.06(+4.44%) |
Feb 28, 2019 | 1.350 | 1.409 | 1.340 | 1.350 | 210,258 | +0.00(+0.00%) |
Feb 27, 2019 | 1.380 | 1.390 | 1.350 | 1.350 | 218,857 | -0.02(-1.46%) |
Feb 26, 2019 | 1.380 | 1.420 | 1.350 | 1.370 | 313,795 | -0.03(-2.14%) |
Feb 25, 2019 | 1.390 | 1.420 | 1.340 | 1.400 | 446,337 | +0.01(+0.72%) |
Feb 22, 2019 | 1.410 | 1.430 | 1.360 | 1.390 | 198,000 | -0.03(-2.11%) |
Feb 21, 2019 | 1.440 | 1.450 | 1.380 | 1.420 | 124,461 | -0.02(-1.39%) |
Feb 20, 2019 | 1.450 | 1.470 | 1.380 | 1.440 | 328,342 | -0.02(-1.37%) |
Feb 19, 2019 | 1.530 | 1.540 | 1.450 | 1.460 | 199,934 | -0.07(-4.58%) |
Feb 15, 2019 | 1.500 | 1.550 | 1.500 | 1.530 | 149,300 | +0.03(+2.00%) |
Feb 14, 2019 | 1.480 | 1.550 | 1.450 | 1.500 | 88,832 | +0.00(+0.00%) |
Feb 13, 2019 | 1.530 | 1.550 | 1.500 | 1.500 | 133,770 | -0.05(-3.23%) |
Feb 12, 2019 | 1.480 | 1.550 | 1.470 | 1.550 | 239,936 | +0.09(+6.16%) |
Feb 11, 2019 | 1.440 | 1.510 | 1.430 | 1.460 | 130,477 | +0.01(+0.69%) |
Feb 08, 2019 | 1.430 | 1.500 | 1.400 | 1.450 | 297,800 | +0.01(+0.69%) |
Feb 07, 2019 | 1.500 | 1.540 | 1.400 | 1.440 | 332,065 | -0.03(-2.04%) |
Feb 06, 2019 | 1.550 | 1.580 | 1.440 | 1.470 | 350,201 | -0.08(-5.16%) |
Feb 05, 2019 | 1.610 | 1.640 | 1.510 | 1.550 | 432,737 | -0.05(-3.13%) |
Feb 04, 2019 | 1.610 | 1.700 | 1.570 | 1.600 | 714,649 | +0.00(+0.00%) |