Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.200 | 1.240 | 1.150 | 1.180 | 285,615 | -0.21(-15.11%) |
Apr 29, 2019 | 1.410 | 1.475 | 1.380 | 1.390 | 118,181 | +0.02(+1.46%) |
Apr 26, 2019 | 1.390 | 1.430 | 1.360 | 1.370 | 38,100 | -0.02(-1.44%) |
Apr 25, 2019 | 1.450 | 1.470 | 1.350 | 1.390 | 171,883 | -0.11(-7.33%) |
Apr 24, 2019 | 1.500 | 1.500 | 1.410 | 1.500 | 93,257 | +0.00(+0.00%) |
Apr 23, 2019 | 1.420 | 1.500 | 1.380 | 1.500 | 95,714 | +0.08(+5.97%) |
Apr 22, 2019 | 1.540 | 1.540 | 1.380 | 1.415 | 246,505 | -0.10(-6.88%) |
Apr 18, 2019 | 1.660 | 1.680 | 1.480 | 1.520 | 212,100 | -0.14(-8.43%) |
Apr 17, 2019 | 1.660 | 1.700 | 1.650 | 1.660 | 58,192 | +0.00(+0.00%) |
Apr 16, 2019 | 1.700 | 1.730 | 1.660 | 1.660 | 96,261 | -0.05(-2.92%) |
Apr 15, 2019 | 1.680 | 1.720 | 1.650 | 1.710 | 103,177 | +0.03(+1.79%) |
Apr 12, 2019 | 1.760 | 1.760 | 1.660 | 1.680 | 160,800 | -0.08(-4.55%) |
Apr 11, 2019 | 1.670 | 1.810 | 1.670 | 1.760 | 716,957 | +0.09(+5.39%) |
Apr 10, 2019 | 1.680 | 1.690 | 1.640 | 1.670 | 64,770 | +0.01(+0.60%) |
Apr 09, 2019 | 1.660 | 1.730 | 1.660 | 1.660 | 129,756 | -0.03(-1.78%) |
Apr 08, 2019 | 1.720 | 1.750 | 1.670 | 1.690 | 87,301 | -0.01(-0.59%) |
Apr 05, 2019 | 1.760 | 1.790 | 1.680 | 1.700 | 143,700 | -0.03(-1.73%) |
Apr 04, 2019 | 1.740 | 1.880 | 1.670 | 1.730 | 665,713 | +0.04(+2.37%) |
Apr 03, 2019 | 1.670 | 1.750 | 1.660 | 1.690 | 349,716 | +0.02(+1.49%) |
Apr 02, 2019 | 1.660 | 1.690 | 1.630 | 1.665 | 76,356 | +0.01(+0.31%) |
Apr 01, 2019 | 1.660 | 1.700 | 1.650 | 1.660 | 37,722 | +0.03(+1.84%) |
Mar 29, 2019 | 1.640 | 1.760 | 1.630 | 1.630 | 195,600 | +0.00(+0.00%) |
Mar 28, 2019 | 1.680 | 1.780 | 1.600 | 1.630 | 575,301 | +0.01(+0.62%) |
Mar 27, 2019 | 1.630 | 1.654 | 1.606 | 1.620 | 69,449 | -0.01(-0.61%) |
Mar 26, 2019 | 1.630 | 1.730 | 1.630 | 1.630 | 141,025 | -0.05(-2.98%) |
Mar 25, 2019 | 1.630 | 1.740 | 1.600 | 1.680 | 240,024 | +0.06(+3.70%) |
Mar 22, 2019 | 1.650 | 1.650 | 1.600 | 1.620 | 100,600 | -0.03(-1.82%) |
Mar 21, 2019 | 1.660 | 1.700 | 1.610 | 1.650 | 127,868 | -0.01(-0.60%) |
Mar 20, 2019 | 1.650 | 1.724 | 1.650 | 1.660 | 211,583 | +0.00(+0.00%) |
Mar 19, 2019 | 1.660 | 1.690 | 1.630 | 1.660 | 137,198 | +0.03(+1.84%) |
Mar 18, 2019 | 1.660 | 1.680 | 1.620 | 1.630 | 122,948 | -0.02(-1.21%) |
Mar 15, 2019 | 1.670 | 1.700 | 1.610 | 1.650 | 140,300 | -0.01(-0.60%) |
Mar 14, 2019 | 1.690 | 1.721 | 1.620 | 1.660 | 185,047 | -0.04(-2.35%) |
Mar 13, 2019 | 1.700 | 1.750 | 1.660 | 1.700 | 97,460 | +0.01(+0.59%) |
Mar 12, 2019 | 1.710 | 1.720 | 1.660 | 1.690 | 84,632 | -0.02(-1.17%) |
Mar 11, 2019 | 1.720 | 1.760 | 1.660 | 1.710 | 158,126 | +0.00(+0.00%) |
Mar 08, 2019 | 1.710 | 1.720 | 1.630 | 1.710 | 248,600 | +0.00(+0.00%) |
Mar 07, 2019 | 1.790 | 1.790 | 1.700 | 1.710 | 269,621 | -0.03(-1.72%) |
Mar 06, 2019 | 1.820 | 1.930 | 1.700 | 1.740 | 728,331 | -0.18(-9.37%) |
Mar 05, 2019 | 1.790 | 2.190 | 1.770 | 1.920 | 3,660,938 | +0.18(+10.34%) |
Mar 04, 2019 | 1.830 | 1.840 | 1.730 | 1.740 | 302,478 | +0.01(+0.58%) |
Mar 01, 2019 | 1.730 | 1.800 | 1.710 | 1.730 | 146,600 | +0.01(+0.58%) |
Feb 28, 2019 | 1.750 | 1.757 | 1.700 | 1.720 | 130,778 | -0.02(-1.15%) |
Feb 27, 2019 | 1.750 | 1.800 | 1.720 | 1.740 | 134,115 | -0.04(-2.25%) |
Feb 26, 2019 | 1.970 | 1.970 | 1.700 | 1.780 | 886,094 | -0.21(-10.55%) |
Feb 25, 2019 | 1.820 | 2.150 | 1.750 | 1.990 | 3,052,445 | +0.26(+15.03%) |
Feb 22, 2019 | 1.680 | 1.820 | 1.650 | 1.730 | 606,700 | +0.06(+3.59%) |
Feb 21, 2019 | 1.770 | 1.770 | 1.670 | 1.670 | 129,437 | -0.02(-1.18%) |
Feb 20, 2019 | 1.730 | 1.730 | 1.650 | 1.690 | 123,934 | -0.03(-1.95%) |
Feb 19, 2019 | 1.800 | 1.800 | 1.670 | 1.724 | 101,482 | -0.03(-1.51%) |
Feb 15, 2019 | 1.740 | 1.780 | 1.650 | 1.750 | 180,300 | +0.02(+1.16%) |
Feb 14, 2019 | 1.770 | 1.800 | 1.710 | 1.730 | 117,650 | -0.07(-3.89%) |
Feb 13, 2019 | 1.790 | 1.880 | 1.750 | 1.800 | 327,535 | +0.04(+2.27%) |
Feb 12, 2019 | 1.750 | 1.817 | 1.710 | 1.760 | 228,992 | +0.01(+0.57%) |
Feb 11, 2019 | 1.790 | 1.853 | 1.700 | 1.750 | 280,004 | -0.01(-0.57%) |
Feb 08, 2019 | 1.910 | 1.960 | 1.750 | 1.760 | 649,100 | -0.17(-8.81%) |
Feb 07, 2019 | 1.870 | 2.070 | 1.840 | 1.930 | 1,693,529 | +0.13(+7.22%) |
Feb 06, 2019 | 1.830 | 1.920 | 1.800 | 1.800 | 336,862 | -0.03(-1.64%) |
Feb 05, 2019 | 1.810 | 1.900 | 1.810 | 1.830 | 98,632 | +0.01(+0.55%) |
Feb 04, 2019 | 1.850 | 1.880 | 1.810 | 1.820 | 199,380 | -0.03(-1.62%) |