Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.220 | 1.274 | 1.200 | 1.250 | 423,054 | +0.04(+3.31%) |
Apr 29, 2019 | 1.210 | 1.260 | 1.200 | 1.210 | 342,997 | -0.01(-0.82%) |
Apr 26, 2019 | 1.230 | 1.250 | 1.180 | 1.220 | 349,700 | -0.01(-0.81%) |
Apr 25, 2019 | 1.250 | 1.300 | 1.210 | 1.230 | 212,384 | -0.02(-1.60%) |
Apr 24, 2019 | 1.260 | 1.280 | 1.210 | 1.250 | 299,489 | -0.02(-1.57%) |
Apr 23, 2019 | 1.240 | 1.280 | 1.220 | 1.270 | 392,391 | +0.05(+4.10%) |
Apr 22, 2019 | 1.190 | 1.230 | 1.180 | 1.220 | 425,503 | +0.03(+2.52%) |
Apr 18, 2019 | 1.250 | 1.270 | 1.180 | 1.190 | 752,100 | -0.07(-5.56%) |
Apr 17, 2019 | 1.340 | 1.360 | 1.250 | 1.260 | 381,674 | -0.07(-5.26%) |
Apr 16, 2019 | 1.290 | 1.370 | 1.260 | 1.330 | 427,055 | +0.06(+4.72%) |
Apr 15, 2019 | 1.300 | 1.300 | 1.220 | 1.270 | 407,408 | -0.02(-1.55%) |
Apr 12, 2019 | 1.360 | 1.390 | 1.280 | 1.290 | 656,800 | -0.06(-4.44%) |
Apr 11, 2019 | 1.400 | 1.420 | 1.350 | 1.350 | 346,005 | -0.07(-4.93%) |
Apr 10, 2019 | 1.380 | 1.420 | 1.350 | 1.420 | 368,352 | +0.04(+2.90%) |
Apr 09, 2019 | 1.390 | 1.420 | 1.360 | 1.380 | 614,986 | +0.01(+0.73%) |
Apr 08, 2019 | 1.400 | 1.400 | 1.310 | 1.370 | 571,434 | -0.03(-2.14%) |
Apr 05, 2019 | 1.330 | 1.400 | 1.290 | 1.400 | 580,300 | +0.10(+7.69%) |
Apr 04, 2019 | 1.310 | 1.315 | 1.280 | 1.300 | 290,258 | -0.01(-0.76%) |
Apr 03, 2019 | 1.330 | 1.330 | 1.260 | 1.310 | 368,149 | +0.02(+1.55%) |
Apr 02, 2019 | 1.300 | 1.300 | 1.250 | 1.290 | 629,004 | -0.01(-0.77%) |
Apr 01, 2019 | 1.340 | 1.350 | 1.280 | 1.300 | 620,596 | -0.04(-2.99%) |
Mar 29, 2019 | 1.260 | 1.350 | 1.260 | 1.340 | 957,100 | +0.08(+6.35%) |
Mar 28, 2019 | 1.170 | 1.270 | 1.170 | 1.260 | 1,289,176 | +0.08(+6.78%) |
Mar 27, 2019 | 1.130 | 1.180 | 1.110 | 1.180 | 545,964 | +0.06(+5.36%) |
Mar 26, 2019 | 1.150 | 1.180 | 1.110 | 1.120 | 725,230 | -0.02(-1.75%) |
Mar 25, 2019 | 1.110 | 1.160 | 1.060 | 1.140 | 744,025 | +0.04(+3.64%) |
Mar 22, 2019 | 1.180 | 1.180 | 1.050 | 1.100 | 1,230,500 | -0.07(-5.98%) |
Mar 21, 2019 | 1.160 | 1.200 | 1.160 | 1.170 | 650,731 | +0.01(+0.86%) |
Mar 20, 2019 | 1.141 | 1.180 | 1.110 | 1.160 | 556,935 | -0.01(-0.85%) |
Mar 19, 2019 | 1.150 | 1.190 | 1.150 | 1.170 | 815,002 | +0.01(+0.86%) |
Mar 18, 2019 | 1.220 | 1.220 | 1.130 | 1.160 | 1,302,996 | +0.05(+4.50%) |
Mar 15, 2019 | 1.090 | 1.160 | 1.060 | 1.110 | 5,265,600 | -0.38(-25.50%) |
Mar 14, 2019 | 1.670 | 1.700 | 1.480 | 1.490 | 910,895 | -0.17(-10.24%) |
Mar 13, 2019 | 1.600 | 1.680 | 1.520 | 1.660 | 545,348 | +0.06(+3.75%) |
Mar 12, 2019 | 1.440 | 1.660 | 1.410 | 1.600 | 627,757 | -0.05(-3.03%) |
Mar 11, 2019 | 1.700 | 1.746 | 1.530 | 1.650 | 418,666 | -0.03(-1.79%) |
Mar 08, 2019 | 1.580 | 1.700 | 1.530 | 1.680 | 564,900 | +0.08(+5.00%) |
Mar 07, 2019 | 1.570 | 1.635 | 1.530 | 1.600 | 265,622 | +0.01(+0.63%) |
Mar 06, 2019 | 1.570 | 1.610 | 1.510 | 1.590 | 375,861 | +0.04(+2.58%) |
Mar 05, 2019 | 1.540 | 1.580 | 1.480 | 1.550 | 233,564 | +0.01(+0.65%) |
Mar 04, 2019 | 1.480 | 1.550 | 1.460 | 1.540 | 354,172 | +0.06(+4.05%) |
Mar 01, 2019 | 1.550 | 1.550 | 1.450 | 1.480 | 208,900 | -0.05(-3.27%) |
Feb 28, 2019 | 1.630 | 1.641 | 1.460 | 1.530 | 404,892 | -0.10(-6.13%) |
Feb 27, 2019 | 1.530 | 1.630 | 1.450 | 1.630 | 463,626 | +0.10(+6.54%) |
Feb 26, 2019 | 1.530 | 1.580 | 1.480 | 1.530 | 264,870 | -0.01(-0.65%) |
Feb 25, 2019 | 1.670 | 1.700 | 1.520 | 1.540 | 426,303 | -0.10(-6.10%) |
Feb 22, 2019 | 1.460 | 1.670 | 1.430 | 1.640 | 681,400 | +0.19(+13.10%) |
Feb 21, 2019 | 1.540 | 1.540 | 1.390 | 1.450 | 429,607 | -0.07(-4.61%) |
Feb 20, 2019 | 1.560 | 1.640 | 1.500 | 1.520 | 1,263,150 | -0.04(-2.56%) |
Feb 19, 2019 | 1.400 | 1.660 | 1.400 | 1.560 | 809,066 | +0.18(+13.04%) |
Feb 15, 2019 | 1.310 | 1.490 | 1.230 | 1.380 | 751,000 | +0.09(+6.98%) |
Feb 14, 2019 | 1.130 | 1.310 | 1.120 | 1.290 | 519,132 | +0.13(+11.21%) |
Feb 13, 2019 | 1.100 | 1.180 | 1.080 | 1.160 | 515,241 | +0.07(+6.42%) |
Feb 12, 2019 | 1.100 | 1.170 | 1.070 | 1.090 | 559,433 | +0.00(+0.00%) |
Feb 11, 2019 | 1.280 | 1.290 | 1.060 | 1.090 | 1,462,969 | -0.22(-16.79%) |
Feb 08, 2019 | 1.290 | 1.355 | 1.280 | 1.310 | 232,300 | +0.01(+0.77%) |
Feb 07, 2019 | 1.360 | 1.365 | 1.290 | 1.300 | 123,007 | -0.07(-5.11%) |
Feb 06, 2019 | 1.340 | 1.390 | 1.340 | 1.370 | 86,856 | +0.04(+3.01%) |
Feb 05, 2019 | 1.390 | 1.440 | 1.320 | 1.330 | 208,378 | -0.05(-3.62%) |
Feb 04, 2019 | 1.330 | 1.380 | 1.330 | 1.380 | 179,278 | +0.06(+4.55%) |