Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.727 | 1.767 | 1.649 | 1.721 | 575,232 | +0.01(+0.38%) |
Apr 29, 2019 | 1.708 | 1.799 | 1.688 | 1.714 | 296,754 | +0.00(+0.00%) |
Apr 26, 2019 | 1.649 | 1.727 | 1.646 | 1.714 | 206,945 | +0.05(+3.15%) |
Apr 25, 2019 | 1.734 | 1.738 | 1.616 | 1.662 | 290,556 | -0.05(-3.05%) |
Apr 24, 2019 | 1.662 | 1.747 | 1.655 | 1.714 | 300,535 | +0.05(+3.15%) |
Apr 23, 2019 | 1.636 | 1.701 | 1.636 | 1.662 | 328,869 | +0.04(+2.42%) |
Apr 22, 2019 | 1.721 | 1.727 | 1.564 | 1.623 | 695,526 | -0.10(-6.06%) |
Apr 18, 2019 | 1.747 | 1.780 | 1.691 | 1.727 | 456,839 | -0.03(-1.49%) |
Apr 17, 2019 | 1.767 | 1.780 | 1.701 | 1.753 | 282,113 | +0.01(+0.37%) |
Apr 16, 2019 | 1.701 | 1.825 | 1.688 | 1.747 | 357,801 | +0.06(+3.49%) |
Apr 15, 2019 | 1.904 | 1.917 | 1.681 | 1.688 | 513,572 | -0.21(-11.03%) |
Apr 12, 2019 | 1.963 | 1.989 | 1.897 | 1.897 | 163,386 | -0.07(-3.33%) |
Apr 11, 2019 | 1.963 | 1.976 | 1.897 | 1.963 | 219,428 | +0.03(+1.35%) |
Apr 10, 2019 | 1.976 | 2.009 | 1.917 | 1.937 | 190,425 | -0.04(-1.99%) |
Apr 09, 2019 | 1.963 | 2.022 | 1.950 | 1.976 | 195,569 | +0.01(+0.33%) |
Apr 08, 2019 | 2.074 | 2.074 | 1.963 | 1.969 | 321,837 | -0.11(-5.35%) |
Apr 05, 2019 | 2.081 | 2.139 | 2.061 | 2.081 | 228,343 | +0.01(+0.32%) |
Apr 04, 2019 | 1.982 | 2.120 | 1.982 | 2.074 | 316,068 | +0.09(+4.62%) |
Apr 03, 2019 | 1.996 | 2.028 | 1.924 | 1.982 | 245,458 | +0.02(+1.00%) |
Apr 02, 2019 | 2.068 | 2.068 | 1.930 | 1.963 | 432,377 | -0.10(-4.76%) |
Apr 01, 2019 | 2.087 | 2.126 | 2.028 | 2.061 | 319,526 | -0.02(-0.94%) |
Mar 29, 2019 | 2.139 | 2.166 | 2.061 | 2.081 | 338,388 | -0.06(-2.75%) |
Mar 28, 2019 | 2.120 | 2.169 | 2.120 | 2.139 | 176,175 | +0.04(+1.87%) |
Mar 27, 2019 | 2.205 | 2.238 | 2.068 | 2.100 | 412,472 | -0.09(-4.18%) |
Mar 26, 2019 | 2.146 | 2.264 | 2.126 | 2.192 | 302,238 | +0.07(+3.40%) |
Mar 25, 2019 | 2.113 | 2.139 | 2.061 | 2.120 | 330,041 | +0.01(+0.31%) |
Mar 22, 2019 | 2.290 | 2.323 | 2.113 | 2.113 | 303,999 | -0.15(-6.65%) |
Mar 21, 2019 | 2.434 | 2.486 | 2.257 | 2.264 | 423,376 | -0.19(-7.73%) |
Mar 20, 2019 | 2.473 | 2.526 | 2.440 | 2.454 | 391,067 | -0.01(-0.53%) |
Mar 19, 2019 | 2.480 | 2.526 | 2.440 | 2.467 | 387,084 | +0.00(+0.00%) |
Mar 18, 2019 | 2.454 | 2.539 | 2.414 | 2.467 | 380,341 | +0.05(+1.89%) |
Mar 15, 2019 | 2.460 | 2.512 | 2.372 | 2.421 | 1,027,391 | -0.02(-0.80%) |
Mar 14, 2019 | 2.434 | 2.467 | 2.401 | 2.440 | 401,321 | +0.01(+0.54%) |
Mar 13, 2019 | 2.310 | 2.454 | 2.297 | 2.427 | 436,769 | +0.11(+4.80%) |
Mar 12, 2019 | 2.408 | 2.447 | 2.303 | 2.316 | 428,053 | -0.11(-4.58%) |
Mar 11, 2019 | 2.388 | 2.499 | 2.368 | 2.427 | 479,062 | +0.03(+1.37%) |
Mar 08, 2019 | 2.421 | 2.454 | 2.225 | 2.395 | 551,294 | -0.07(-2.66%) |
Mar 07, 2019 | 2.512 | 2.565 | 2.454 | 2.460 | 276,986 | -0.03(-1.05%) |
Mar 06, 2019 | 2.506 | 2.544 | 2.435 | 2.486 | 443,795 | -0.01(-0.26%) |
Mar 05, 2019 | 2.512 | 2.525 | 2.389 | 2.493 | 628,900 | +0.02(+0.78%) |
Mar 04, 2019 | 2.661 | 2.738 | 2.444 | 2.473 | 865,625 | -0.15(-5.90%) |
Mar 01, 2019 | 2.674 | 2.706 | 2.596 | 2.628 | 447,365 | +0.03(+0.99%) |
Feb 28, 2019 | 2.544 | 2.667 | 2.493 | 2.603 | 565,501 | +0.10(+4.13%) |
Feb 27, 2019 | 3.087 | 3.087 | 2.473 | 2.499 | 1,456,045 | -0.52(-17.31%) |
Feb 26, 2019 | 2.757 | 3.080 | 2.751 | 3.022 | 1,789,573 | +0.28(+10.38%) |
Feb 25, 2019 | 2.551 | 2.764 | 2.525 | 2.738 | 463,726 | +0.19(+7.61%) |
Feb 22, 2019 | 2.499 | 2.557 | 2.480 | 2.544 | 273,931 | +0.03(+1.29%) |
Feb 21, 2019 | 2.499 | 2.570 | 2.486 | 2.512 | 123,069 | +0.00(+0.00%) |
Feb 20, 2019 | 2.538 | 2.583 | 2.467 | 2.512 | 310,707 | -0.05(-1.77%) |
Feb 19, 2019 | 2.570 | 2.570 | 2.435 | 2.557 | 254,273 | +0.02(+0.76%) |
Feb 15, 2019 | 2.564 | 2.615 | 2.493 | 2.538 | 271,609 | -0.02(-0.76%) |
Feb 14, 2019 | 2.519 | 2.577 | 2.480 | 2.557 | 198,568 | +0.02(+0.76%) |
Feb 13, 2019 | 2.577 | 2.590 | 2.454 | 2.538 | 160,043 | -0.03(-1.26%) |
Feb 12, 2019 | 2.448 | 2.641 | 2.448 | 2.570 | 352,235 | +0.15(+6.13%) |
Feb 11, 2019 | 2.422 | 2.480 | 2.389 | 2.422 | 177,877 | -0.01(-0.27%) |
Feb 08, 2019 | 2.396 | 2.506 | 2.389 | 2.428 | 230,728 | +0.01(+0.53%) |
Feb 07, 2019 | 2.422 | 2.493 | 2.364 | 2.415 | 237,930 | -0.02(-0.80%) |
Feb 06, 2019 | 2.415 | 2.460 | 2.364 | 2.435 | 150,818 | +0.03(+1.07%) |
Feb 05, 2019 | 2.318 | 2.435 | 2.312 | 2.409 | 447,498 | +0.08(+3.61%) |
Feb 04, 2019 | 2.260 | 2.344 | 2.247 | 2.325 | 272,728 | +0.06(+2.86%) |