Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.735 | 1.740 | 1.640 | 1.680 | 131,510 | -0.06(-3.45%) |
Apr 29, 2019 | 1.800 | 1.800 | 1.730 | 1.740 | 112,041 | -0.02(-1.14%) |
Apr 26, 2019 | 1.820 | 1.820 | 1.760 | 1.760 | 166,400 | +0.04(+2.33%) |
Apr 25, 2019 | 1.740 | 1.780 | 1.683 | 1.720 | 263,932 | +0.06(+3.61%) |
Apr 24, 2019 | 1.570 | 1.790 | 1.550 | 1.660 | 471,766 | +0.11(+7.10%) |
Apr 23, 2019 | 1.510 | 1.560 | 1.510 | 1.550 | 81,321 | +0.02(+1.31%) |
Apr 22, 2019 | 1.520 | 1.570 | 1.520 | 1.530 | 177,326 | -0.03(-1.92%) |
Apr 18, 2019 | 1.560 | 1.610 | 1.560 | 1.560 | 133,900 | -0.02(-1.27%) |
Apr 17, 2019 | 1.550 | 1.610 | 1.550 | 1.580 | 85,196 | +0.03(+1.94%) |
Apr 16, 2019 | 1.620 | 1.650 | 1.550 | 1.550 | 97,218 | -0.05(-3.03%) |
Apr 15, 2019 | 1.530 | 1.600 | 1.530 | 1.599 | 159,674 | +0.03(+1.82%) |
Apr 12, 2019 | 1.630 | 1.650 | 1.550 | 1.570 | 242,500 | -0.07(-4.56%) |
Apr 11, 2019 | 1.670 | 1.680 | 1.610 | 1.645 | 176,998 | -0.03(-2.08%) |
Apr 10, 2019 | 1.730 | 1.760 | 1.650 | 1.680 | 209,014 | -0.07(-4.00%) |
Apr 09, 2019 | 1.780 | 1.800 | 1.730 | 1.750 | 156,529 | -0.03(-1.69%) |
Apr 08, 2019 | 1.810 | 1.830 | 1.770 | 1.780 | 108,846 | -0.03(-1.66%) |
Apr 05, 2019 | 1.830 | 1.840 | 1.770 | 1.810 | 141,200 | -0.02(-1.09%) |
Apr 04, 2019 | 1.800 | 1.850 | 1.770 | 1.830 | 113,640 | +0.00(+0.00%) |
Apr 03, 2019 | 1.845 | 1.880 | 1.830 | 1.830 | 86,325 | -0.01(-0.54%) |
Apr 02, 2019 | 1.885 | 1.920 | 1.790 | 1.840 | 209,549 | -0.03(-1.39%) |
Apr 01, 2019 | 1.895 | 1.910 | 1.830 | 1.866 | 151,269 | +0.07(+3.67%) |
Mar 29, 2019 | 1.830 | 1.850 | 1.762 | 1.800 | 126,200 | -0.03(-1.64%) |
Mar 28, 2019 | 1.890 | 1.890 | 1.780 | 1.830 | 152,598 | -0.01(-0.54%) |
Mar 27, 2019 | 1.880 | 1.890 | 1.840 | 1.840 | 107,220 | -0.03(-1.60%) |
Mar 26, 2019 | 1.860 | 1.890 | 1.820 | 1.870 | 116,331 | +0.04(+1.91%) |
Mar 25, 2019 | 1.860 | 1.860 | 1.780 | 1.835 | 184,520 | -0.04(-1.87%) |
Mar 22, 2019 | 1.930 | 1.990 | 1.850 | 1.870 | 147,000 | -0.07(-3.61%) |
Mar 21, 2019 | 2.000 | 2.000 | 1.900 | 1.940 | 109,185 | -0.05(-2.51%) |
Mar 20, 2019 | 1.920 | 2.000 | 1.890 | 1.990 | 203,978 | +0.09(+4.74%) |
Mar 19, 2019 | 1.780 | 2.000 | 1.780 | 1.900 | 354,323 | +0.10(+5.56%) |
Mar 18, 2019 | 1.830 | 1.890 | 1.760 | 1.800 | 536,932 | -0.12(-6.25%) |
Mar 15, 2019 | 1.710 | 1.940 | 1.510 | 1.920 | 799,500 | -0.03(-1.54%) |
Mar 14, 2019 | 1.950 | 2.000 | 1.940 | 1.950 | 185,464 | -0.04(-2.01%) |
Mar 13, 2019 | 2.020 | 2.050 | 1.950 | 1.990 | 193,667 | -0.03(-1.24%) |
Mar 12, 2019 | 2.090 | 2.100 | 2.000 | 2.015 | 108,018 | -0.04(-2.18%) |
Mar 11, 2019 | 2.040 | 2.070 | 1.950 | 2.060 | 292,660 | +0.02(+0.98%) |
Mar 08, 2019 | 2.080 | 2.100 | 2.010 | 2.040 | 226,900 | -0.04(-1.92%) |
Mar 07, 2019 | 2.060 | 2.120 | 2.050 | 2.080 | 113,595 | +0.02(+0.97%) |
Mar 06, 2019 | 2.170 | 2.180 | 2.060 | 2.060 | 168,960 | -0.11(-5.07%) |
Mar 05, 2019 | 2.230 | 2.240 | 2.130 | 2.170 | 178,598 | -0.07(-3.13%) |
Mar 04, 2019 | 2.280 | 2.300 | 2.230 | 2.240 | 92,475 | -0.01(-0.44%) |
Mar 01, 2019 | 2.290 | 2.290 | 2.160 | 2.250 | 216,700 | -0.02(-0.88%) |
Feb 28, 2019 | 2.240 | 2.320 | 2.240 | 2.270 | 153,661 | +0.01(+0.44%) |
Feb 27, 2019 | 2.220 | 2.290 | 2.160 | 2.260 | 142,901 | +0.01(+0.44%) |
Feb 26, 2019 | 2.150 | 2.280 | 2.150 | 2.250 | 167,583 | +0.10(+4.65%) |
Feb 25, 2019 | 2.260 | 2.325 | 2.150 | 2.150 | 194,392 | -0.13(-5.70%) |
Feb 22, 2019 | 2.360 | 2.360 | 2.200 | 2.280 | 313,600 | -0.07(-2.85%) |
Feb 21, 2019 | 2.360 | 2.390 | 2.340 | 2.347 | 87,106 | -0.02(-0.97%) |
Feb 20, 2019 | 2.380 | 2.480 | 2.360 | 2.370 | 147,397 | -0.11(-4.44%) |
Feb 19, 2019 | 2.470 | 2.500 | 2.370 | 2.480 | 133,268 | -0.02(-0.80%) |
Feb 15, 2019 | 2.450 | 2.550 | 2.450 | 2.500 | 144,900 | +0.04(+1.63%) |
Feb 14, 2019 | 2.360 | 2.540 | 2.350 | 2.460 | 240,760 | +0.12(+5.13%) |
Feb 13, 2019 | 2.380 | 2.400 | 2.320 | 2.340 | 245,054 | -0.08(-3.31%) |
Feb 12, 2019 | 2.420 | 2.550 | 2.410 | 2.420 | 208,090 | +0.00(+0.00%) |
Feb 11, 2019 | 2.420 | 2.520 | 2.395 | 2.420 | 116,019 | +0.00(+0.21%) |
Feb 08, 2019 | 2.360 | 2.440 | 2.320 | 2.415 | 115,000 | +0.06(+2.33%) |
Feb 07, 2019 | 2.410 | 2.470 | 2.350 | 2.360 | 178,362 | -0.05(-2.07%) |
Feb 06, 2019 | 2.520 | 2.540 | 2.400 | 2.410 | 196,158 | -0.11(-4.55%) |
Feb 05, 2019 | 2.510 | 2.600 | 2.430 | 2.525 | 180,579 | -0.06(-2.13%) |
Feb 04, 2019 | 2.650 | 2.710 | 2.500 | 2.580 | 329,935 | -0.03(-1.15%) |