Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.679 | 1.688 | 1.556 | 1.573 | 341,162 | -0.09(-5.29%) |
Apr 29, 2019 | 1.442 | 1.705 | 1.424 | 1.661 | 877,958 | +0.21(+14.55%) |
Apr 26, 2019 | 1.442 | 1.477 | 1.406 | 1.450 | 155,410 | +0.01(+0.61%) |
Apr 25, 2019 | 1.433 | 1.485 | 1.398 | 1.442 | 208,740 | +0.02(+1.23%) |
Apr 24, 2019 | 1.494 | 1.494 | 1.424 | 1.424 | 188,274 | -0.07(-4.71%) |
Apr 23, 2019 | 1.477 | 1.529 | 1.459 | 1.494 | 240,579 | +0.02(+1.19%) |
Apr 22, 2019 | 1.424 | 1.494 | 1.389 | 1.477 | 341,787 | +0.05(+3.70%) |
Apr 18, 2019 | 1.450 | 1.477 | 1.415 | 1.424 | 146,194 | -0.03(-1.82%) |
Apr 17, 2019 | 1.485 | 1.565 | 1.424 | 1.450 | 701,573 | -0.01(-0.60%) |
Apr 16, 2019 | 1.380 | 1.485 | 1.371 | 1.459 | 365,608 | +0.09(+6.41%) |
Apr 15, 2019 | 1.362 | 1.406 | 1.338 | 1.371 | 156,977 | +0.02(+1.30%) |
Apr 12, 2019 | 1.336 | 1.433 | 1.318 | 1.354 | 795,935 | +0.04(+2.67%) |
Apr 11, 2019 | 1.327 | 1.384 | 1.318 | 1.318 | 543,487 | -0.02(-1.32%) |
Apr 10, 2019 | 1.274 | 1.345 | 1.274 | 1.336 | 242,378 | +0.06(+4.83%) |
Apr 09, 2019 | 1.336 | 1.341 | 1.274 | 1.274 | 468,078 | -0.06(-4.61%) |
Apr 08, 2019 | 1.345 | 1.380 | 1.327 | 1.336 | 307,923 | -0.01(-0.65%) |
Apr 05, 2019 | 1.318 | 1.389 | 1.318 | 1.345 | 455,080 | +0.03(+2.00%) |
Apr 04, 2019 | 1.292 | 1.362 | 1.283 | 1.318 | 435,076 | +0.04(+2.74%) |
Apr 03, 2019 | 1.292 | 1.336 | 1.283 | 1.283 | 134,232 | +0.00(+0.00%) |
Apr 02, 2019 | 1.327 | 1.327 | 1.274 | 1.283 | 140,086 | -0.04(-3.31%) |
Apr 01, 2019 | 1.310 | 1.336 | 1.274 | 1.327 | 126,974 | +0.04(+3.42%) |
Mar 29, 2019 | 1.336 | 1.336 | 1.274 | 1.283 | 316,963 | -0.05(-3.95%) |
Mar 28, 2019 | 1.336 | 1.362 | 1.301 | 1.336 | 274,310 | +0.02(+1.33%) |
Mar 27, 2019 | 1.283 | 1.336 | 1.248 | 1.318 | 340,846 | +0.04(+3.45%) |
Mar 26, 2019 | 1.239 | 1.283 | 1.195 | 1.274 | 248,706 | +0.05(+4.32%) |
Mar 25, 2019 | 1.231 | 1.257 | 1.187 | 1.222 | 259,963 | -0.01(-0.71%) |
Mar 22, 2019 | 1.310 | 1.336 | 1.231 | 1.231 | 377,716 | -0.10(-7.29%) |
Mar 21, 2019 | 1.336 | 1.345 | 1.301 | 1.327 | 179,587 | -0.01(-0.66%) |
Mar 20, 2019 | 1.318 | 1.354 | 1.292 | 1.336 | 129,132 | +0.03(+2.01%) |
Mar 19, 2019 | 1.380 | 1.389 | 1.301 | 1.310 | 222,154 | -0.05(-3.87%) |
Mar 18, 2019 | 1.371 | 1.406 | 1.336 | 1.362 | 241,151 | +0.01(+0.65%) |
Mar 15, 2019 | 1.345 | 1.362 | 1.327 | 1.354 | 653,154 | +0.03(+1.99%) |
Mar 14, 2019 | 1.310 | 1.336 | 1.289 | 1.327 | 247,607 | +0.04(+2.72%) |
Mar 13, 2019 | 1.266 | 1.301 | 1.248 | 1.292 | 271,249 | +0.02(+1.38%) |
Mar 12, 2019 | 1.239 | 1.292 | 1.222 | 1.274 | 126,130 | +0.04(+2.84%) |
Mar 11, 2019 | 1.195 | 1.266 | 1.160 | 1.239 | 218,464 | +0.05(+4.44%) |
Mar 08, 2019 | 1.213 | 1.231 | 1.125 | 1.187 | 379,423 | -0.04(-3.57%) |
Mar 07, 2019 | 1.248 | 1.257 | 1.213 | 1.231 | 230,811 | -0.04(-2.78%) |
Mar 06, 2019 | 1.345 | 1.354 | 1.213 | 1.266 | 462,050 | -0.09(-6.49%) |
Mar 05, 2019 | 1.398 | 1.406 | 1.336 | 1.354 | 354,421 | -0.03(-1.91%) |
Mar 04, 2019 | 1.354 | 1.406 | 1.347 | 1.380 | 470,175 | +0.03(+1.95%) |
Mar 01, 2019 | 1.318 | 1.362 | 1.318 | 1.354 | 221,851 | +0.04(+2.67%) |
Feb 28, 2019 | 1.354 | 1.362 | 1.318 | 1.318 | 246,752 | -0.04(-3.23%) |
Feb 27, 2019 | 1.371 | 1.380 | 1.318 | 1.362 | 464,664 | +0.00(+0.00%) |
Feb 26, 2019 | 1.362 | 1.384 | 1.274 | 1.362 | 526,508 | +0.02(+1.31%) |
Feb 25, 2019 | 1.292 | 1.362 | 1.292 | 1.345 | 1,015,308 | +0.10(+7.75%) |
Feb 22, 2019 | 1.292 | 1.292 | 1.213 | 1.248 | 486,367 | -0.03(-2.07%) |
Feb 21, 2019 | 1.354 | 1.371 | 1.254 | 1.274 | 620,126 | -0.05(-3.97%) |
Feb 20, 2019 | 1.477 | 1.494 | 1.318 | 1.327 | 922,762 | -0.15(-10.12%) |
Feb 19, 2019 | 1.424 | 1.494 | 1.424 | 1.477 | 770,953 | +0.07(+5.00%) |
Feb 15, 2019 | 1.415 | 1.433 | 1.398 | 1.406 | 342,561 | -0.01(-0.62%) |
Feb 14, 2019 | 1.389 | 1.442 | 1.389 | 1.415 | 216,486 | +0.01(+0.63%) |
Feb 13, 2019 | 1.424 | 1.450 | 1.380 | 1.406 | 223,792 | -0.01(-0.62%) |
Feb 12, 2019 | 1.380 | 1.434 | 1.376 | 1.415 | 317,898 | +0.04(+3.20%) |
Feb 11, 2019 | 1.380 | 1.406 | 1.354 | 1.371 | 243,605 | +0.01(+0.65%) |
Feb 08, 2019 | 1.336 | 1.380 | 1.318 | 1.362 | 401,494 | +0.02(+1.31%) |
Feb 07, 2019 | 1.398 | 1.406 | 1.327 | 1.345 | 307,427 | -0.09(-6.13%) |
Feb 06, 2019 | 1.424 | 1.450 | 1.371 | 1.433 | 214,924 | +0.02(+1.24%) |
Feb 05, 2019 | 1.415 | 1.485 | 1.398 | 1.415 | 587,991 | +0.01(+0.63%) |
Feb 04, 2019 | 1.415 | 1.433 | 1.389 | 1.406 | 476,041 | -0.02(-1.23%) |