Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.730 | 1.769 | 1.651 | 1.723 | 574,366 | +0.01(+0.38%) |
Apr 29, 2019 | 1.710 | 1.802 | 1.691 | 1.717 | 296,307 | +0.00(+0.00%) |
Apr 26, 2019 | 1.651 | 1.730 | 1.649 | 1.717 | 206,634 | +0.05(+3.15%) |
Apr 25, 2019 | 1.736 | 1.741 | 1.619 | 1.664 | 290,119 | -0.05(-3.05%) |
Apr 24, 2019 | 1.664 | 1.750 | 1.658 | 1.717 | 300,083 | +0.05(+3.15%) |
Apr 23, 2019 | 1.638 | 1.704 | 1.638 | 1.664 | 328,374 | +0.04(+2.42%) |
Apr 22, 2019 | 1.723 | 1.730 | 1.566 | 1.625 | 694,479 | -0.10(-6.06%) |
Apr 18, 2019 | 1.750 | 1.782 | 1.694 | 1.730 | 456,151 | -0.03(-1.49%) |
Apr 17, 2019 | 1.769 | 1.782 | 1.704 | 1.756 | 281,689 | +0.01(+0.37%) |
Apr 16, 2019 | 1.704 | 1.828 | 1.691 | 1.750 | 357,263 | +0.06(+3.49%) |
Apr 15, 2019 | 1.907 | 1.920 | 1.684 | 1.691 | 512,799 | -0.21(-11.03%) |
Apr 12, 2019 | 1.966 | 1.992 | 1.900 | 1.900 | 163,140 | -0.07(-3.33%) |
Apr 11, 2019 | 1.966 | 1.979 | 1.900 | 1.966 | 219,097 | +0.03(+1.35%) |
Apr 10, 2019 | 1.979 | 2.012 | 1.920 | 1.940 | 190,138 | -0.04(-1.99%) |
Apr 09, 2019 | 1.966 | 2.025 | 1.953 | 1.979 | 195,275 | +0.01(+0.33%) |
Apr 08, 2019 | 2.077 | 2.077 | 1.966 | 1.972 | 321,352 | -0.11(-5.35%) |
Apr 05, 2019 | 2.084 | 2.143 | 2.064 | 2.084 | 227,999 | +0.01(+0.32%) |
Apr 04, 2019 | 1.985 | 2.123 | 1.985 | 2.077 | 315,593 | +0.09(+4.62%) |
Apr 03, 2019 | 1.999 | 2.031 | 1.926 | 1.985 | 245,088 | +0.02(+1.00%) |
Apr 02, 2019 | 2.071 | 2.071 | 1.933 | 1.966 | 431,726 | -0.10(-4.76%) |
Apr 01, 2019 | 2.090 | 2.130 | 2.031 | 2.064 | 319,045 | -0.02(-0.94%) |
Mar 29, 2019 | 2.143 | 2.169 | 2.064 | 2.084 | 337,878 | -0.06(-2.75%) |
Mar 28, 2019 | 2.123 | 2.172 | 2.123 | 2.143 | 175,910 | +0.04(+1.87%) |
Mar 27, 2019 | 2.208 | 2.241 | 2.071 | 2.103 | 411,851 | -0.09(-4.18%) |
Mar 26, 2019 | 2.149 | 2.267 | 2.129 | 2.195 | 301,783 | +0.07(+3.40%) |
Mar 25, 2019 | 2.116 | 2.143 | 2.064 | 2.123 | 329,544 | +0.01(+0.31%) |
Mar 22, 2019 | 2.293 | 2.326 | 2.116 | 2.116 | 303,541 | -0.15(-6.65%) |
Mar 21, 2019 | 2.438 | 2.490 | 2.261 | 2.267 | 422,739 | -0.19(-7.73%) |
Mar 20, 2019 | 2.477 | 2.529 | 2.444 | 2.457 | 390,478 | -0.01(-0.53%) |
Mar 19, 2019 | 2.483 | 2.529 | 2.444 | 2.470 | 386,501 | +0.00(+0.00%) |
Mar 18, 2019 | 2.457 | 2.542 | 2.418 | 2.470 | 379,768 | +0.05(+1.89%) |
Mar 15, 2019 | 2.464 | 2.516 | 2.375 | 2.424 | 1,025,845 | -0.02(-0.80%) |
Mar 14, 2019 | 2.438 | 2.470 | 2.405 | 2.444 | 400,717 | +0.01(+0.54%) |
Mar 13, 2019 | 2.313 | 2.457 | 2.300 | 2.431 | 436,112 | +0.11(+4.80%) |
Mar 12, 2019 | 2.411 | 2.451 | 2.307 | 2.320 | 427,409 | -0.11(-4.58%) |
Mar 11, 2019 | 2.392 | 2.503 | 2.372 | 2.431 | 478,341 | +0.03(+1.37%) |
Mar 08, 2019 | 2.424 | 2.457 | 2.228 | 2.398 | 550,464 | -0.07(-2.66%) |
Mar 07, 2019 | 2.516 | 2.569 | 2.457 | 2.464 | 276,569 | -0.03(-1.05%) |
Mar 06, 2019 | 2.509 | 2.548 | 2.438 | 2.490 | 443,127 | -0.01(-0.26%) |
Mar 05, 2019 | 2.516 | 2.529 | 2.393 | 2.496 | 627,953 | +0.02(+0.78%) |
Mar 04, 2019 | 2.665 | 2.742 | 2.448 | 2.477 | 864,323 | -0.16(-5.90%) |
Mar 01, 2019 | 2.678 | 2.710 | 2.600 | 2.632 | 446,691 | +0.03(+0.99%) |
Feb 28, 2019 | 2.548 | 2.671 | 2.497 | 2.606 | 564,649 | +0.10(+4.13%) |
Feb 27, 2019 | 3.091 | 3.091 | 2.477 | 2.503 | 1,453,854 | -0.52(-17.31%) |
Feb 26, 2019 | 2.762 | 3.085 | 2.755 | 3.027 | 1,786,879 | +0.28(+10.38%) |
Feb 25, 2019 | 2.555 | 2.768 | 2.529 | 2.742 | 463,028 | +0.19(+7.61%) |
Feb 22, 2019 | 2.503 | 2.561 | 2.484 | 2.548 | 273,519 | +0.03(+1.29%) |
Feb 21, 2019 | 2.503 | 2.574 | 2.490 | 2.516 | 122,884 | +0.00(+0.00%) |
Feb 20, 2019 | 2.542 | 2.587 | 2.471 | 2.516 | 310,239 | -0.05(-1.77%) |
Feb 19, 2019 | 2.574 | 2.574 | 2.438 | 2.561 | 253,890 | +0.02(+0.76%) |
Feb 15, 2019 | 2.568 | 2.619 | 2.496 | 2.542 | 271,200 | -0.02(-0.76%) |
Feb 14, 2019 | 2.522 | 2.581 | 2.484 | 2.561 | 198,269 | +0.02(+0.76%) |
Feb 13, 2019 | 2.581 | 2.593 | 2.458 | 2.542 | 159,802 | -0.03(-1.26%) |
Feb 12, 2019 | 2.451 | 2.645 | 2.451 | 2.574 | 351,705 | +0.15(+6.13%) |
Feb 11, 2019 | 2.425 | 2.484 | 2.393 | 2.425 | 177,609 | -0.01(-0.27%) |
Feb 08, 2019 | 2.399 | 2.509 | 2.393 | 2.432 | 230,381 | +0.01(+0.53%) |
Feb 07, 2019 | 2.425 | 2.496 | 2.367 | 2.419 | 237,572 | -0.02(-0.80%) |
Feb 06, 2019 | 2.419 | 2.464 | 2.367 | 2.438 | 150,591 | +0.03(+1.07%) |
Feb 05, 2019 | 2.322 | 2.438 | 2.315 | 2.412 | 446,824 | +0.08(+3.61%) |
Feb 04, 2019 | 2.264 | 2.348 | 2.251 | 2.328 | 272,318 | +0.06(+2.86%) |