Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.560 | 1.600 | 1.500 | 1.510 | 210,105 | -0.03(-1.95%) |
Apr 29, 2019 | 1.450 | 1.610 | 1.420 | 1.540 | 329,737 | +0.08(+5.48%) |
Apr 26, 2019 | 1.470 | 1.530 | 1.440 | 1.460 | 403,800 | -0.01(-0.68%) |
Apr 25, 2019 | 1.470 | 1.510 | 1.410 | 1.470 | 215,917 | -0.01(-0.68%) |
Apr 24, 2019 | 1.560 | 1.560 | 1.450 | 1.480 | 251,812 | -0.09(-5.73%) |
Apr 23, 2019 | 1.510 | 1.660 | 1.510 | 1.570 | 305,193 | +0.06(+3.97%) |
Apr 22, 2019 | 1.530 | 1.540 | 1.370 | 1.510 | 628,145 | -0.01(-0.66%) |
Apr 18, 2019 | 1.580 | 1.610 | 1.510 | 1.520 | 545,000 | -0.10(-6.17%) |
Apr 17, 2019 | 1.690 | 1.690 | 1.570 | 1.620 | 389,234 | -0.04(-2.41%) |
Apr 16, 2019 | 1.690 | 1.690 | 1.620 | 1.660 | 273,401 | +0.02(+1.22%) |
Apr 15, 2019 | 1.770 | 1.790 | 1.610 | 1.640 | 560,010 | -0.12(-6.82%) |
Apr 12, 2019 | 1.830 | 1.870 | 1.760 | 1.760 | 865,000 | -0.06(-3.30%) |
Apr 11, 2019 | 1.850 | 1.880 | 1.780 | 1.820 | 346,353 | -0.02(-1.09%) |
Apr 10, 2019 | 1.820 | 1.890 | 1.750 | 1.840 | 377,652 | +0.02(+1.10%) |
Apr 09, 2019 | 1.880 | 1.930 | 1.750 | 1.820 | 372,242 | -0.06(-3.19%) |
Apr 08, 2019 | 1.820 | 1.940 | 1.760 | 1.880 | 456,867 | +0.09(+5.03%) |
Apr 05, 2019 | 1.710 | 1.930 | 1.690 | 1.790 | 453,300 | +0.06(+3.47%) |
Apr 04, 2019 | 1.770 | 1.770 | 1.680 | 1.730 | 490,656 | -0.01(-0.57%) |
Apr 03, 2019 | 1.870 | 1.890 | 1.710 | 1.740 | 543,247 | -0.11(-5.95%) |
Apr 02, 2019 | 1.890 | 1.930 | 1.800 | 1.850 | 389,977 | -0.04(-2.12%) |
Apr 01, 2019 | 1.800 | 2.000 | 1.730 | 1.890 | 418,237 | +0.13(+7.39%) |
Mar 29, 2019 | 1.740 | 1.929 | 1.650 | 1.760 | 1,281,800 | -0.21(-10.66%) |
Mar 28, 2019 | 1.870 | 2.050 | 1.870 | 1.970 | 232,503 | +0.10(+5.35%) |
Mar 27, 2019 | 2.080 | 2.080 | 1.810 | 1.870 | 689,899 | -0.21(-10.10%) |
Mar 26, 2019 | 2.100 | 2.100 | 2.000 | 2.080 | 145,837 | +0.01(+0.48%) |
Mar 25, 2019 | 2.080 | 2.130 | 2.020 | 2.070 | 221,871 | +0.01(+0.49%) |
Mar 22, 2019 | 2.260 | 2.270 | 2.030 | 2.060 | 342,200 | -0.20(-8.85%) |
Mar 21, 2019 | 2.280 | 2.340 | 2.220 | 2.260 | 144,427 | -0.02(-0.88%) |
Mar 20, 2019 | 2.310 | 2.339 | 2.240 | 2.280 | 131,382 | -0.01(-0.44%) |
Mar 19, 2019 | 2.350 | 2.390 | 2.240 | 2.290 | 160,726 | -0.05(-2.14%) |
Mar 18, 2019 | 2.260 | 2.370 | 2.250 | 2.340 | 161,364 | +0.03(+1.30%) |
Mar 15, 2019 | 2.280 | 2.310 | 2.180 | 2.310 | 631,700 | +0.04(+1.76%) |
Mar 14, 2019 | 2.300 | 2.400 | 2.260 | 2.270 | 200,079 | -0.03(-1.30%) |
Mar 13, 2019 | 2.170 | 2.310 | 2.170 | 2.300 | 183,975 | +0.14(+6.48%) |
Mar 12, 2019 | 2.150 | 2.310 | 2.090 | 2.160 | 442,798 | +0.05(+2.37%) |
Mar 11, 2019 | 2.100 | 2.170 | 2.080 | 2.110 | 368,248 | +0.03(+1.44%) |
Mar 08, 2019 | 2.200 | 2.250 | 2.000 | 2.080 | 738,500 | -0.10(-4.59%) |
Mar 07, 2019 | 2.250 | 2.340 | 2.140 | 2.180 | 509,586 | +0.05(+2.35%) |
Mar 06, 2019 | 2.360 | 2.450 | 2.110 | 2.130 | 415,206 | -0.23(-9.75%) |
Mar 05, 2019 | 2.340 | 2.470 | 2.270 | 2.360 | 258,624 | +0.01(+0.43%) |
Mar 04, 2019 | 2.510 | 2.540 | 2.330 | 2.350 | 346,358 | -0.16(-6.37%) |
Mar 01, 2019 | 2.460 | 2.540 | 2.410 | 2.510 | 297,300 | +0.08(+3.29%) |
Feb 28, 2019 | 2.510 | 2.550 | 2.390 | 2.430 | 281,240 | -0.07(-2.80%) |
Feb 27, 2019 | 2.640 | 2.720 | 2.470 | 2.500 | 336,643 | -0.16(-6.02%) |
Feb 26, 2019 | 2.600 | 2.830 | 2.590 | 2.660 | 516,004 | +0.04(+1.53%) |
Feb 25, 2019 | 3.000 | 3.020 | 2.610 | 2.620 | 586,504 | -0.37(-12.37%) |
Feb 22, 2019 | 2.990 | 3.030 | 2.890 | 2.990 | 253,300 | +0.04(+1.36%) |
Feb 21, 2019 | 3.150 | 3.180 | 2.890 | 2.950 | 401,939 | -0.24(-7.52%) |
Feb 20, 2019 | 3.220 | 3.260 | 3.130 | 3.190 | 409,742 | +0.01(+0.31%) |
Feb 19, 2019 | 3.170 | 3.250 | 3.120 | 3.180 | 455,499 | -0.01(-0.31%) |
Feb 15, 2019 | 3.140 | 3.190 | 3.010 | 3.190 | 492,000 | +0.06(+1.92%) |
Feb 14, 2019 | 3.250 | 3.420 | 2.860 | 3.130 | 968,472 | -0.05(-1.57%) |
Feb 13, 2019 | 3.050 | 3.210 | 3.000 | 3.180 | 508,281 | +0.10(+3.25%) |
Feb 12, 2019 | 3.140 | 3.250 | 2.970 | 3.080 | 401,000 | -0.03(-0.96%) |
Feb 11, 2019 | 2.850 | 3.110 | 2.800 | 3.110 | 612,391 | +0.31(+11.07%) |
Feb 08, 2019 | 2.660 | 2.840 | 2.650 | 2.800 | 432,500 | +0.13(+4.87%) |
Feb 07, 2019 | 2.700 | 2.730 | 2.630 | 2.670 | 244,308 | -0.03(-1.11%) |
Feb 06, 2019 | 2.650 | 2.710 | 2.600 | 2.700 | 203,752 | +0.04(+1.50%) |
Feb 05, 2019 | 2.660 | 2.720 | 2.580 | 2.660 | 315,117 | +0.03(+1.14%) |
Feb 04, 2019 | 2.550 | 2.750 | 2.500 | 2.630 | 513,143 | +0.13(+5.20%) |