Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.770 | 1.770 | 1.690 | 1.690 | 1,637,211 | -0.08(-4.52%) |
Apr 29, 2019 | 1.710 | 1.770 | 1.690 | 1.770 | 774,314 | +0.05(+2.91%) |
Apr 26, 2019 | 1.740 | 1.750 | 1.670 | 1.720 | 469,700 | +0.00(+0.00%) |
Apr 25, 2019 | 1.800 | 1.825 | 1.670 | 1.720 | 671,468 | -0.07(-3.91%) |
Apr 24, 2019 | 1.840 | 1.851 | 1.750 | 1.790 | 277,865 | -0.04(-2.19%) |
Apr 23, 2019 | 1.810 | 1.850 | 1.709 | 1.830 | 647,749 | +0.04(+2.23%) |
Apr 22, 2019 | 1.790 | 1.880 | 1.790 | 1.790 | 358,234 | -0.04(-2.19%) |
Apr 18, 2019 | 1.890 | 1.935 | 1.825 | 1.830 | 438,700 | -0.08(-4.19%) |
Apr 17, 2019 | 2.040 | 2.050 | 1.860 | 1.910 | 973,731 | -0.11(-5.45%) |
Apr 16, 2019 | 2.010 | 2.130 | 1.970 | 2.020 | 596,623 | +0.02(+1.00%) |
Apr 15, 2019 | 1.990 | 2.040 | 1.920 | 2.000 | 640,187 | +0.00(+0.00%) |
Apr 12, 2019 | 2.010 | 2.020 | 1.970 | 2.000 | 282,600 | +0.01(+0.50%) |
Apr 11, 2019 | 2.010 | 2.030 | 1.980 | 1.990 | 192,534 | +0.00(+0.00%) |
Apr 10, 2019 | 2.000 | 2.015 | 1.950 | 1.990 | 241,662 | +0.00(+0.00%) |
Apr 09, 2019 | 2.010 | 2.020 | 1.970 | 1.990 | 203,939 | -0.01(-0.50%) |
Apr 08, 2019 | 2.010 | 2.040 | 1.970 | 2.000 | 265,518 | +0.00(+0.00%) |
Apr 05, 2019 | 2.010 | 2.060 | 1.980 | 2.000 | 347,200 | +0.01(+0.50%) |
Apr 04, 2019 | 1.950 | 2.010 | 1.940 | 1.990 | 251,188 | +0.03(+1.53%) |
Apr 03, 2019 | 1.890 | 2.030 | 1.870 | 1.960 | 547,079 | +0.09(+4.81%) |
Apr 02, 2019 | 1.840 | 1.900 | 1.790 | 1.870 | 306,299 | +0.03(+1.63%) |
Apr 01, 2019 | 1.860 | 1.890 | 1.800 | 1.840 | 403,105 | +0.02(+1.10%) |
Mar 29, 2019 | 1.810 | 1.870 | 1.770 | 1.820 | 366,400 | +0.02(+1.11%) |
Mar 28, 2019 | 1.790 | 1.840 | 1.770 | 1.800 | 203,423 | -0.02(-1.10%) |
Mar 27, 2019 | 1.830 | 1.840 | 1.760 | 1.820 | 326,882 | +0.00(+0.00%) |
Mar 26, 2019 | 1.880 | 1.930 | 1.745 | 1.820 | 679,417 | -0.04(-2.15%) |
Mar 25, 2019 | 1.840 | 1.900 | 1.810 | 1.860 | 500,383 | +0.01(+0.54%) |
Mar 22, 2019 | 1.930 | 1.930 | 1.800 | 1.850 | 731,400 | -0.10(-5.13%) |
Mar 21, 2019 | 1.940 | 2.010 | 1.930 | 1.950 | 404,143 | +0.00(+0.00%) |
Mar 20, 2019 | 1.970 | 2.030 | 1.920 | 1.950 | 691,797 | -0.03(-1.52%) |
Mar 19, 2019 | 2.030 | 2.030 | 1.930 | 1.980 | 802,956 | -0.03(-1.49%) |
Mar 18, 2019 | 2.010 | 2.060 | 1.964 | 2.010 | 1,032,626 | +0.00(+0.00%) |
Mar 15, 2019 | 1.990 | 2.035 | 1.950 | 2.010 | 2,374,100 | +0.02(+1.01%) |
Mar 14, 2019 | 1.960 | 2.000 | 1.935 | 1.990 | 705,935 | +0.01(+0.51%) |
Mar 13, 2019 | 1.990 | 2.020 | 1.930 | 1.980 | 767,461 | +0.01(+0.51%) |
Mar 12, 2019 | 1.970 | 2.020 | 1.938 | 1.970 | 438,993 | +0.00(+0.00%) |
Mar 11, 2019 | 2.050 | 2.050 | 1.910 | 1.970 | 1,014,579 | -0.08(-3.90%) |
Mar 08, 2019 | 2.030 | 2.080 | 1.970 | 2.050 | 607,100 | -0.02(-0.97%) |
Mar 07, 2019 | 2.110 | 2.115 | 2.020 | 2.070 | 409,012 | -0.05(-2.36%) |
Mar 06, 2019 | 2.120 | 2.150 | 2.080 | 2.120 | 574,826 | -0.01(-0.47%) |
Mar 05, 2019 | 2.190 | 2.210 | 2.110 | 2.130 | 498,548 | -0.04(-1.84%) |
Mar 04, 2019 | 2.100 | 2.190 | 2.090 | 2.170 | 683,476 | +0.06(+2.84%) |
Mar 01, 2019 | 2.140 | 2.210 | 2.100 | 2.110 | 760,500 | -0.03(-1.40%) |
Feb 28, 2019 | 2.190 | 2.276 | 2.090 | 2.140 | 1,286,694 | -0.06(-2.73%) |
Feb 27, 2019 | 2.180 | 2.220 | 2.070 | 2.200 | 1,753,332 | +0.29(+15.18%) |
Feb 26, 2019 | 1.940 | 1.960 | 1.720 | 1.910 | 1,883,743 | -0.01(-0.52%) |
Feb 25, 2019 | 2.000 | 2.100 | 1.920 | 1.920 | 833,322 | -0.08(-4.00%) |
Feb 22, 2019 | 2.110 | 2.110 | 2.000 | 2.000 | 845,000 | -0.09(-4.31%) |
Feb 21, 2019 | 2.120 | 2.160 | 2.060 | 2.090 | 438,950 | -0.02(-0.95%) |
Feb 20, 2019 | 2.410 | 2.410 | 1.370 | 2.110 | 2,497,906 | -0.30(-12.45%) |
Feb 19, 2019 | 2.060 | 2.450 | 2.050 | 2.410 | 2,393,991 | +0.39(+19.31%) |
Feb 15, 2019 | 1.950 | 2.030 | 1.950 | 2.020 | 479,000 | +0.07(+3.59%) |
Feb 14, 2019 | 2.020 | 2.030 | 1.930 | 1.950 | 324,663 | -0.07(-3.47%) |
Feb 13, 2019 | 1.880 | 2.070 | 1.880 | 2.020 | 664,244 | +0.13(+6.88%) |
Feb 12, 2019 | 1.870 | 1.890 | 1.800 | 1.890 | 222,182 | +0.06(+3.28%) |
Feb 11, 2019 | 1.860 | 1.900 | 1.800 | 1.830 | 324,441 | +0.02(+1.10%) |
Feb 08, 2019 | 1.750 | 1.830 | 1.740 | 1.810 | 345,300 | +0.05(+2.84%) |
Feb 07, 2019 | 1.720 | 1.790 | 1.680 | 1.760 | 808,283 | +0.01(+0.57%) |
Feb 06, 2019 | 1.770 | 1.790 | 1.720 | 1.750 | 258,829 | -0.02(-1.13%) |
Feb 05, 2019 | 1.800 | 1.840 | 1.750 | 1.770 | 380,969 | -0.01(-0.56%) |
Feb 04, 2019 | 1.760 | 1.810 | 1.750 | 1.780 | 281,487 | +0.01(+0.56%) |