Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.280 | 1.300 | 1.230 | 1.240 | 518,783 | -0.04(-3.13%) |
Apr 29, 2019 | 1.250 | 1.330 | 1.230 | 1.280 | 725,502 | +0.05(+4.07%) |
Apr 26, 2019 | 1.220 | 1.250 | 1.210 | 1.230 | 314,400 | +0.00(+0.00%) |
Apr 25, 2019 | 1.250 | 1.250 | 1.210 | 1.230 | 420,081 | -0.02(-1.60%) |
Apr 24, 2019 | 1.270 | 1.280 | 1.220 | 1.250 | 434,015 | -0.01(-0.79%) |
Apr 23, 2019 | 1.210 | 1.270 | 1.210 | 1.260 | 503,027 | +0.06(+5.00%) |
Apr 22, 2019 | 1.250 | 1.260 | 1.180 | 1.200 | 786,796 | -0.05(-4.00%) |
Apr 18, 2019 | 1.200 | 1.260 | 1.180 | 1.250 | 542,800 | +0.05(+4.17%) |
Apr 17, 2019 | 1.310 | 1.310 | 1.170 | 1.200 | 851,175 | -0.09(-6.98%) |
Apr 16, 2019 | 1.320 | 1.340 | 1.290 | 1.290 | 331,261 | -0.01(-0.77%) |
Apr 15, 2019 | 1.300 | 1.340 | 1.280 | 1.300 | 400,867 | +0.01(+0.78%) |
Apr 12, 2019 | 1.280 | 1.310 | 1.260 | 1.290 | 550,000 | +0.03(+2.38%) |
Apr 11, 2019 | 1.320 | 1.320 | 1.250 | 1.260 | 477,448 | -0.07(-5.26%) |
Apr 10, 2019 | 1.240 | 1.340 | 1.240 | 1.330 | 492,103 | +0.08(+6.40%) |
Apr 09, 2019 | 1.310 | 1.330 | 1.240 | 1.250 | 577,477 | -0.07(-5.30%) |
Apr 08, 2019 | 1.300 | 1.330 | 1.260 | 1.320 | 332,739 | +0.04(+3.13%) |
Apr 05, 2019 | 1.260 | 1.320 | 1.260 | 1.280 | 538,800 | +0.02(+1.59%) |
Apr 04, 2019 | 1.340 | 1.367 | 1.250 | 1.260 | 844,264 | -0.08(-5.97%) |
Apr 03, 2019 | 1.320 | 1.370 | 1.300 | 1.340 | 551,695 | +0.03(+2.29%) |
Apr 02, 2019 | 1.290 | 1.330 | 1.270 | 1.310 | 683,038 | +0.01(+0.77%) |
Apr 01, 2019 | 1.320 | 1.350 | 1.290 | 1.300 | 485,325 | -0.01(-0.76%) |
Mar 29, 2019 | 1.320 | 1.350 | 1.180 | 1.310 | 3,633,600 | -0.02(-1.50%) |
Mar 28, 2019 | 1.350 | 1.380 | 1.320 | 1.330 | 300,381 | -0.03(-2.21%) |
Mar 27, 2019 | 1.430 | 1.440 | 1.280 | 1.360 | 880,606 | -0.09(-6.21%) |
Mar 26, 2019 | 1.450 | 1.480 | 1.430 | 1.450 | 342,378 | -0.01(-0.68%) |
Mar 25, 2019 | 1.520 | 1.530 | 1.350 | 1.460 | 1,179,480 | -0.10(-6.41%) |
Mar 22, 2019 | 1.630 | 1.630 | 1.550 | 1.560 | 420,400 | -0.06(-3.70%) |
Mar 21, 2019 | 1.620 | 1.630 | 1.470 | 1.620 | 906,929 | -0.02(-1.22%) |
Mar 20, 2019 | 1.570 | 1.670 | 1.530 | 1.640 | 867,280 | +0.07(+4.46%) |
Mar 19, 2019 | 1.610 | 1.610 | 1.500 | 1.570 | 1,031,949 | -0.06(-3.68%) |
Mar 18, 2019 | 1.650 | 1.680 | 1.500 | 1.630 | 1,727,791 | -0.10(-5.78%) |
Mar 15, 2019 | 1.380 | 1.730 | 1.260 | 1.730 | 2,529,100 | +0.18(+11.61%) |
Mar 14, 2019 | 1.580 | 1.690 | 1.460 | 1.550 | 1,480,478 | -0.02(-1.27%) |
Mar 13, 2019 | 1.490 | 1.580 | 1.480 | 1.570 | 1,034,579 | +0.10(+6.80%) |
Mar 12, 2019 | 1.470 | 1.510 | 1.440 | 1.470 | 919,647 | +0.01(+0.68%) |
Mar 11, 2019 | 1.330 | 1.540 | 1.310 | 1.460 | 2,172,167 | +0.15(+11.45%) |
Mar 08, 2019 | 1.290 | 1.397 | 1.280 | 1.310 | 1,052,800 | +0.03(+2.34%) |
Mar 07, 2019 | 1.230 | 1.320 | 1.230 | 1.280 | 3,163,879 | +0.06(+4.92%) |
Mar 06, 2019 | 1.240 | 1.250 | 1.180 | 1.220 | 728,099 | -0.03(-2.40%) |
Mar 05, 2019 | 1.170 | 1.260 | 1.160 | 1.250 | 684,817 | +0.08(+6.84%) |
Mar 04, 2019 | 1.180 | 1.200 | 1.140 | 1.170 | 334,185 | +0.00(+0.00%) |
Mar 01, 2019 | 1.200 | 1.220 | 1.170 | 1.170 | 351,900 | -0.03(-2.50%) |
Feb 28, 2019 | 1.240 | 1.240 | 1.120 | 1.200 | 704,208 | -0.04(-3.23%) |
Feb 27, 2019 | 1.220 | 1.250 | 1.190 | 1.240 | 336,711 | +0.01(+0.81%) |
Feb 26, 2019 | 1.220 | 1.250 | 1.180 | 1.230 | 416,315 | +0.03(+2.50%) |
Feb 25, 2019 | 1.220 | 1.270 | 1.200 | 1.200 | 467,591 | -0.04(-3.23%) |
Feb 22, 2019 | 1.310 | 1.320 | 1.200 | 1.240 | 690,600 | -0.04(-3.13%) |
Feb 21, 2019 | 1.260 | 1.290 | 1.170 | 1.280 | 1,367,013 | +0.13(+11.30%) |
Feb 20, 2019 | 1.260 | 1.280 | 1.150 | 1.150 | 729,907 | -0.12(-9.45%) |
Feb 19, 2019 | 1.180 | 1.300 | 1.160 | 1.270 | 1,474,193 | +0.10(+8.55%) |
Feb 15, 2019 | 1.150 | 1.190 | 1.140 | 1.170 | 650,300 | +0.02(+1.74%) |
Feb 14, 2019 | 1.140 | 1.160 | 1.120 | 1.150 | 420,831 | +0.01(+0.88%) |
Feb 13, 2019 | 1.170 | 1.180 | 1.130 | 1.140 | 375,630 | -0.02(-1.72%) |
Feb 12, 2019 | 1.160 | 1.190 | 1.070 | 1.160 | 764,907 | +0.02(+1.75%) |
Feb 11, 2019 | 1.120 | 1.170 | 1.110 | 1.140 | 565,097 | +0.03(+2.70%) |
Feb 08, 2019 | 1.140 | 1.180 | 1.110 | 1.110 | 613,200 | -0.04(-3.48%) |
Feb 07, 2019 | 1.160 | 1.170 | 1.080 | 1.150 | 904,940 | -0.01(-0.86%) |
Feb 06, 2019 | 1.210 | 1.250 | 1.150 | 1.160 | 1,200,599 | -0.07(-5.69%) |
Feb 05, 2019 | 1.250 | 1.300 | 1.220 | 1.230 | 744,231 | -0.04(-3.15%) |
Feb 04, 2019 | 1.320 | 1.330 | 1.250 | 1.270 | 647,993 | -0.06(-4.51%) |