Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.670 | 1.670 | 1.410 | 1.410 | 224,583 | -0.29(-17.06%) |
Apr 29, 2019 | 1.710 | 1.750 | 1.670 | 1.700 | 374,210 | +0.04(+2.41%) |
Apr 26, 2019 | 1.550 | 1.670 | 1.540 | 1.660 | 276,100 | +0.11(+7.10%) |
Apr 25, 2019 | 1.540 | 1.550 | 1.500 | 1.550 | 206,566 | +0.05(+3.33%) |
Apr 24, 2019 | 1.420 | 1.540 | 1.420 | 1.500 | 293,676 | +0.07(+4.90%) |
Apr 23, 2019 | 1.360 | 1.440 | 1.360 | 1.430 | 65,334 | +0.07(+5.15%) |
Apr 22, 2019 | 1.380 | 1.402 | 1.340 | 1.360 | 178,016 | -0.02(-1.45%) |
Apr 18, 2019 | 1.370 | 1.430 | 1.370 | 1.380 | 122,300 | +0.00(+0.00%) |
Apr 17, 2019 | 1.390 | 1.390 | 1.362 | 1.380 | 48,502 | -0.02(-1.43%) |
Apr 16, 2019 | 1.400 | 1.400 | 1.380 | 1.400 | 180,855 | +0.03(+2.19%) |
Apr 15, 2019 | 1.350 | 1.380 | 1.350 | 1.370 | 55,899 | +0.02(+1.48%) |
Apr 12, 2019 | 1.330 | 1.350 | 1.330 | 1.350 | 61,200 | +0.04(+3.05%) |
Apr 11, 2019 | 1.330 | 1.350 | 1.280 | 1.310 | 315,102 | -0.02(-1.50%) |
Apr 10, 2019 | 1.330 | 1.430 | 1.320 | 1.330 | 353,196 | +0.02(+1.53%) |
Apr 09, 2019 | 1.310 | 1.330 | 1.290 | 1.310 | 99,696 | +0.01(+0.77%) |
Apr 08, 2019 | 1.270 | 1.330 | 1.270 | 1.300 | 91,840 | +0.03(+2.36%) |
Apr 05, 2019 | 1.290 | 1.340 | 1.270 | 1.270 | 64,300 | -0.01(-0.78%) |
Apr 04, 2019 | 1.300 | 1.340 | 1.280 | 1.280 | 78,209 | -0.04(-3.03%) |
Apr 03, 2019 | 1.290 | 1.340 | 1.280 | 1.320 | 96,568 | +0.02(+1.54%) |
Apr 02, 2019 | 1.280 | 1.330 | 1.280 | 1.300 | 85,725 | -0.03(-2.26%) |
Apr 01, 2019 | 1.240 | 1.330 | 1.240 | 1.330 | 145,312 | +0.09(+7.26%) |
Mar 29, 2019 | 1.260 | 1.270 | 1.240 | 1.240 | 19,100 | -0.03(-2.36%) |
Mar 28, 2019 | 1.250 | 1.280 | 1.250 | 1.270 | 13,803 | +0.02(+1.60%) |
Mar 27, 2019 | 1.280 | 1.290 | 1.240 | 1.250 | 73,603 | -0.04(-3.10%) |
Mar 26, 2019 | 1.270 | 1.290 | 1.260 | 1.290 | 58,918 | +0.04(+3.20%) |
Mar 25, 2019 | 1.280 | 1.280 | 1.250 | 1.250 | 13,884 | -0.04(-3.10%) |
Mar 22, 2019 | 1.290 | 1.290 | 1.260 | 1.290 | 72,100 | +0.04(+3.20%) |
Mar 21, 2019 | 1.300 | 1.310 | 1.250 | 1.250 | 51,451 | -0.04(-3.10%) |
Mar 20, 2019 | 1.300 | 1.300 | 1.290 | 1.290 | 15,211 | +0.00(+0.00%) |
Mar 19, 2019 | 1.290 | 1.310 | 1.289 | 1.290 | 29,754 | +0.01(+0.78%) |
Mar 18, 2019 | 1.290 | 1.290 | 1.280 | 1.280 | 35,269 | -0.03(-2.29%) |
Mar 15, 2019 | 1.290 | 1.310 | 1.290 | 1.310 | 27,000 | +0.02(+1.55%) |
Mar 14, 2019 | 1.310 | 1.310 | 1.290 | 1.290 | 13,227 | -0.01(-0.77%) |
Mar 13, 2019 | 1.310 | 1.330 | 1.290 | 1.300 | 24,591 | +0.01(+0.78%) |
Mar 12, 2019 | 1.300 | 1.313 | 1.280 | 1.290 | 47,056 | -0.01(-0.77%) |
Mar 11, 2019 | 1.280 | 1.310 | 1.280 | 1.300 | 16,280 | +0.02(+1.56%) |
Mar 08, 2019 | 1.280 | 1.310 | 1.280 | 1.280 | 42,700 | +0.00(+0.00%) |
Mar 07, 2019 | 1.300 | 1.300 | 1.280 | 1.280 | 14,510 | -0.02(-1.54%) |
Mar 06, 2019 | 1.400 | 1.400 | 1.280 | 1.300 | 126,012 | -0.07(-5.11%) |
Mar 05, 2019 | 1.350 | 1.370 | 1.340 | 1.370 | 50,453 | +0.02(+1.48%) |
Mar 04, 2019 | 1.310 | 1.350 | 1.280 | 1.350 | 36,409 | +0.07(+5.47%) |
Mar 01, 2019 | 1.250 | 1.310 | 1.245 | 1.280 | 31,800 | +0.03(+2.40%) |
Feb 28, 2019 | 1.230 | 1.250 | 1.230 | 1.250 | 72,327 | +0.00(+0.00%) |
Feb 27, 2019 | 1.260 | 1.270 | 1.200 | 1.250 | 96,271 | -0.01(-0.79%) |
Feb 26, 2019 | 1.300 | 1.330 | 1.260 | 1.260 | 57,396 | -0.04(-3.08%) |
Feb 25, 2019 | 1.290 | 1.300 | 1.262 | 1.300 | 75,272 | +0.01(+0.78%) |
Feb 22, 2019 | 1.270 | 1.310 | 1.230 | 1.290 | 32,700 | +0.02(+1.57%) |
Feb 21, 2019 | 1.220 | 1.270 | 1.220 | 1.270 | 16,999 | +0.05(+4.10%) |
Feb 20, 2019 | 1.280 | 1.320 | 1.220 | 1.220 | 27,488 | -0.06(-4.69%) |
Feb 19, 2019 | 1.250 | 1.290 | 1.240 | 1.280 | 43,685 | +0.04(+3.23%) |
Feb 15, 2019 | 1.320 | 1.340 | 1.155 | 1.240 | 159,300 | -0.06(-4.62%) |
Feb 14, 2019 | 1.350 | 1.380 | 1.300 | 1.300 | 92,854 | -0.06(-4.41%) |
Feb 13, 2019 | 1.360 | 1.370 | 1.345 | 1.360 | 38,483 | +0.02(+1.49%) |
Feb 12, 2019 | 1.330 | 1.370 | 1.300 | 1.340 | 65,731 | +0.01(+0.75%) |
Feb 11, 2019 | 1.330 | 1.350 | 1.320 | 1.330 | 72,451 | +0.02(+1.53%) |
Feb 08, 2019 | 1.310 | 1.390 | 1.300 | 1.310 | 125,400 | +0.00(+0.00%) |
Feb 07, 2019 | 1.270 | 1.340 | 1.250 | 1.310 | 42,907 | +0.02(+1.55%) |
Feb 06, 2019 | 1.290 | 1.340 | 1.200 | 1.290 | 116,701 | -0.02(-1.53%) |
Feb 05, 2019 | 1.280 | 1.350 | 1.280 | 1.310 | 145,930 | +0.01(+0.77%) |
Feb 04, 2019 | 1.250 | 1.310 | 1.250 | 1.300 | 86,921 | +0.06(+4.84%) |