Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.570 | 1.590 | 1.440 | 1.495 | 264,876 | -0.07(-4.78%) |
Apr 29, 2019 | 1.590 | 1.620 | 1.550 | 1.570 | 95,743 | -0.05(-3.09%) |
Apr 26, 2019 | 1.630 | 1.630 | 1.550 | 1.620 | 196,800 | +0.01(+0.62%) |
Apr 25, 2019 | 1.630 | 1.640 | 1.550 | 1.610 | 285,735 | -0.01(-0.62%) |
Apr 24, 2019 | 1.680 | 1.692 | 1.600 | 1.620 | 182,783 | -0.05(-2.99%) |
Apr 23, 2019 | 1.650 | 1.690 | 1.600 | 1.670 | 276,110 | +0.01(+0.60%) |
Apr 22, 2019 | 1.640 | 1.750 | 1.570 | 1.660 | 317,125 | +0.04(+2.47%) |
Apr 18, 2019 | 1.630 | 1.680 | 1.600 | 1.620 | 703,100 | -0.02(-1.22%) |
Apr 17, 2019 | 1.680 | 1.690 | 1.630 | 1.640 | 238,705 | -0.04(-2.38%) |
Apr 16, 2019 | 1.700 | 1.730 | 1.650 | 1.680 | 66,512 | -0.02(-1.18%) |
Apr 15, 2019 | 1.690 | 1.730 | 1.620 | 1.700 | 268,051 | +0.00(+0.00%) |
Apr 12, 2019 | 1.900 | 1.940 | 1.690 | 1.700 | 900,300 | +0.01(+0.59%) |
Apr 11, 2019 | 1.750 | 1.750 | 1.660 | 1.690 | 270,559 | -0.06(-3.43%) |
Apr 10, 2019 | 1.700 | 1.770 | 1.650 | 1.750 | 196,460 | +0.09(+5.42%) |
Apr 09, 2019 | 1.780 | 1.785 | 1.650 | 1.660 | 170,985 | -0.11(-6.21%) |
Apr 08, 2019 | 1.770 | 1.880 | 1.719 | 1.770 | 98,033 | +0.01(+0.57%) |
Apr 05, 2019 | 1.770 | 1.800 | 1.709 | 1.760 | 150,900 | +0.02(+1.15%) |
Apr 04, 2019 | 1.820 | 1.837 | 1.680 | 1.740 | 198,503 | -0.08(-4.40%) |
Apr 03, 2019 | 1.870 | 1.876 | 1.800 | 1.820 | 93,685 | -0.02(-1.09%) |
Apr 02, 2019 | 1.800 | 1.860 | 1.750 | 1.840 | 132,785 | +0.05(+2.79%) |
Apr 01, 2019 | 1.730 | 1.930 | 1.730 | 1.790 | 177,463 | +0.12(+7.19%) |
Mar 29, 2019 | 1.670 | 1.730 | 1.620 | 1.670 | 222,400 | +0.02(+1.21%) |
Mar 28, 2019 | 1.720 | 1.770 | 1.610 | 1.650 | 293,443 | -0.04(-2.37%) |
Mar 27, 2019 | 1.790 | 1.820 | 1.690 | 1.690 | 352,783 | -0.09(-5.06%) |
Mar 26, 2019 | 1.880 | 2.070 | 1.770 | 1.780 | 296,687 | -0.10(-5.32%) |
Mar 25, 2019 | 2.020 | 2.020 | 1.850 | 1.880 | 282,706 | -0.10(-5.05%) |
Mar 22, 2019 | 2.020 | 2.040 | 1.920 | 1.980 | 316,000 | -0.04(-1.98%) |
Mar 21, 2019 | 2.050 | 2.085 | 1.990 | 2.020 | 207,493 | -0.04(-1.94%) |
Mar 20, 2019 | 2.080 | 2.090 | 1.960 | 2.060 | 209,681 | -0.03(-1.44%) |
Mar 19, 2019 | 2.060 | 2.090 | 1.935 | 2.090 | 337,874 | +0.10(+5.03%) |
Mar 18, 2019 | 2.050 | 2.230 | 1.930 | 1.990 | 279,846 | -0.05(-2.45%) |
Mar 15, 2019 | 2.100 | 2.140 | 1.960 | 2.040 | 186,700 | -0.03(-1.45%) |
Mar 14, 2019 | 2.150 | 2.280 | 2.030 | 2.070 | 222,083 | -0.10(-4.61%) |
Mar 13, 2019 | 2.150 | 2.320 | 2.150 | 2.170 | 337,570 | +0.05(+2.36%) |
Mar 12, 2019 | 1.990 | 2.124 | 1.980 | 2.120 | 198,275 | +0.14(+7.07%) |
Mar 11, 2019 | 1.940 | 2.005 | 1.940 | 1.980 | 94,561 | +0.04(+2.06%) |
Mar 08, 2019 | 1.990 | 2.140 | 1.881 | 1.940 | 120,500 | -0.08(-3.96%) |
Mar 07, 2019 | 1.990 | 2.070 | 1.910 | 2.020 | 140,308 | +0.05(+2.54%) |
Mar 06, 2019 | 2.090 | 2.152 | 1.870 | 1.970 | 298,751 | -0.10(-4.83%) |
Mar 05, 2019 | 2.180 | 2.200 | 2.034 | 2.070 | 208,450 | -0.12(-5.48%) |
Mar 04, 2019 | 2.150 | 2.271 | 2.110 | 2.190 | 133,353 | +0.08(+3.79%) |
Mar 01, 2019 | 2.340 | 2.340 | 2.070 | 2.110 | 270,300 | -0.14(-6.22%) |
Feb 28, 2019 | 2.440 | 2.470 | 2.210 | 2.250 | 215,921 | -0.22(-8.91%) |
Feb 27, 2019 | 2.350 | 2.490 | 2.350 | 2.470 | 142,231 | +0.16(+6.93%) |
Feb 26, 2019 | 2.320 | 2.568 | 2.240 | 2.310 | 189,423 | +0.07(+3.12%) |
Feb 25, 2019 | 2.190 | 2.300 | 2.057 | 2.240 | 146,997 | +0.09(+4.19%) |
Feb 22, 2019 | 2.100 | 2.230 | 2.100 | 2.150 | 76,500 | +0.05(+2.38%) |
Feb 21, 2019 | 2.150 | 2.229 | 2.070 | 2.100 | 59,872 | -0.03(-1.41%) |
Feb 20, 2019 | 2.347 | 2.347 | 2.090 | 2.130 | 291,554 | -0.16(-6.99%) |
Feb 19, 2019 | 2.260 | 2.380 | 2.250 | 2.290 | 49,983 | -0.01(-0.43%) |
Feb 15, 2019 | 2.340 | 2.370 | 2.260 | 2.300 | 72,200 | -0.04(-1.71%) |
Feb 14, 2019 | 2.400 | 2.400 | 2.270 | 2.340 | 43,304 | -0.07(-2.90%) |
Feb 13, 2019 | 2.380 | 2.450 | 2.320 | 2.410 | 45,286 | +0.02(+0.91%) |
Feb 12, 2019 | 2.430 | 2.430 | 2.330 | 2.388 | 79,864 | -0.04(-1.72%) |
Feb 11, 2019 | 2.490 | 2.610 | 2.365 | 2.430 | 46,397 | -0.02(-0.82%) |
Feb 08, 2019 | 2.450 | 2.570 | 2.410 | 2.450 | 53,100 | -0.04(-1.60%) |
Feb 07, 2019 | 2.620 | 2.689 | 2.420 | 2.490 | 56,630 | -0.17(-6.39%) |
Feb 06, 2019 | 2.700 | 2.700 | 2.550 | 2.660 | 38,713 | -0.03(-1.12%) |
Feb 05, 2019 | 2.760 | 2.760 | 2.650 | 2.690 | 80,980 | -0.11(-3.93%) |
Feb 04, 2019 | 2.790 | 2.820 | 2.700 | 2.800 | 97,991 | +0.01(+0.54%) |