Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.480 | 1.500 | 1.470 | 1.480 | 31,467 | +0.00(+0.00%) |
Apr 29, 2019 | 1.550 | 1.550 | 1.470 | 1.480 | 84,564 | -0.06(-3.90%) |
Apr 26, 2019 | 1.470 | 1.550 | 1.463 | 1.540 | 127,900 | +0.07(+4.76%) |
Apr 25, 2019 | 1.470 | 1.470 | 1.410 | 1.470 | 49,229 | +0.02(+1.38%) |
Apr 24, 2019 | 1.400 | 1.470 | 1.390 | 1.450 | 78,352 | +0.04(+2.98%) |
Apr 23, 2019 | 1.400 | 1.430 | 1.370 | 1.408 | 57,799 | -0.00(-0.14%) |
Apr 22, 2019 | 1.470 | 1.480 | 1.400 | 1.410 | 70,173 | -0.04(-2.76%) |
Apr 18, 2019 | 1.430 | 1.500 | 1.430 | 1.450 | 56,900 | -0.01(-0.68%) |
Apr 17, 2019 | 1.510 | 1.540 | 1.430 | 1.460 | 125,579 | -0.05(-3.31%) |
Apr 16, 2019 | 1.590 | 1.590 | 1.500 | 1.510 | 65,641 | -0.08(-5.03%) |
Apr 15, 2019 | 1.680 | 1.680 | 1.490 | 1.590 | 293,476 | -0.08(-4.79%) |
Apr 12, 2019 | 1.650 | 1.740 | 1.650 | 1.670 | 97,600 | +0.02(+1.21%) |
Apr 11, 2019 | 1.890 | 1.900 | 1.650 | 1.650 | 314,602 | -0.23(-12.23%) |
Apr 10, 2019 | 1.930 | 1.940 | 1.870 | 1.880 | 84,980 | -0.08(-4.08%) |
Apr 09, 2019 | 1.960 | 1.960 | 1.900 | 1.960 | 91,955 | +0.00(+0.00%) |
Apr 08, 2019 | 1.980 | 1.990 | 1.960 | 1.960 | 55,997 | +0.01(+0.51%) |
Apr 05, 2019 | 1.970 | 1.970 | 1.930 | 1.950 | 101,500 | -0.02(-1.02%) |
Apr 04, 2019 | 1.990 | 1.990 | 1.930 | 1.970 | 103,713 | -0.01(-0.51%) |
Apr 03, 2019 | 1.960 | 2.000 | 1.950 | 1.980 | 90,376 | +0.04(+2.06%) |
Apr 02, 2019 | 1.910 | 2.000 | 1.910 | 1.940 | 96,349 | -0.01(-0.51%) |
Apr 01, 2019 | 2.000 | 2.000 | 1.870 | 1.950 | 150,640 | -0.02(-1.02%) |
Mar 29, 2019 | 2.000 | 2.000 | 1.920 | 1.970 | 54,300 | +0.05(+2.60%) |
Mar 28, 2019 | 1.870 | 2.000 | 1.870 | 1.920 | 189,273 | +0.00(+0.00%) |
Mar 27, 2019 | 2.120 | 2.160 | 1.840 | 1.920 | 283,588 | -0.19(-9.00%) |
Mar 26, 2019 | 2.170 | 2.170 | 2.070 | 2.110 | 294,284 | -0.06(-2.76%) |
Mar 25, 2019 | 1.900 | 2.170 | 1.840 | 2.170 | 610,257 | +0.29(+15.43%) |
Mar 22, 2019 | 2.000 | 2.000 | 1.880 | 1.880 | 136,400 | -0.12(-6.00%) |
Mar 21, 2019 | 2.000 | 2.000 | 1.920 | 2.000 | 153,230 | +0.05(+2.56%) |
Mar 20, 2019 | 1.910 | 1.950 | 1.874 | 1.950 | 88,805 | +0.06(+3.17%) |
Mar 19, 2019 | 1.840 | 1.940 | 1.840 | 1.890 | 80,639 | +0.06(+3.28%) |
Mar 18, 2019 | 1.890 | 1.940 | 1.830 | 1.830 | 96,785 | -0.07(-3.49%) |
Mar 15, 2019 | 1.960 | 1.990 | 1.880 | 1.896 | 97,400 | -0.06(-3.26%) |
Mar 14, 2019 | 1.900 | 1.980 | 1.780 | 1.960 | 154,367 | -0.01(-0.51%) |
Mar 13, 2019 | 1.950 | 2.000 | 1.900 | 1.970 | 272,899 | +0.04(+2.07%) |
Mar 12, 2019 | 1.750 | 1.940 | 1.750 | 1.930 | 487,671 | +0.20(+11.56%) |
Mar 11, 2019 | 1.670 | 1.750 | 1.670 | 1.730 | 61,029 | +0.05(+2.98%) |
Mar 08, 2019 | 1.750 | 1.750 | 1.650 | 1.680 | 112,700 | -0.05(-2.89%) |
Mar 07, 2019 | 1.700 | 1.750 | 1.620 | 1.730 | 80,680 | +0.04(+2.37%) |
Mar 06, 2019 | 1.720 | 1.725 | 1.650 | 1.690 | 52,401 | -0.03(-1.74%) |
Mar 05, 2019 | 1.710 | 1.770 | 1.690 | 1.720 | 106,635 | +0.01(+0.58%) |
Mar 04, 2019 | 1.720 | 1.720 | 1.620 | 1.710 | 87,254 | +0.03(+1.79%) |
Mar 01, 2019 | 1.680 | 1.720 | 1.620 | 1.680 | 196,800 | -0.01(-0.59%) |
Feb 28, 2019 | 1.660 | 1.730 | 1.650 | 1.690 | 130,802 | +0.04(+2.42%) |
Feb 27, 2019 | 1.750 | 1.760 | 1.620 | 1.650 | 137,936 | -0.10(-5.71%) |
Feb 26, 2019 | 1.750 | 1.770 | 1.700 | 1.750 | 165,019 | +0.00(+0.00%) |
Feb 25, 2019 | 1.630 | 1.809 | 1.630 | 1.750 | 398,411 | +0.11(+6.71%) |
Feb 22, 2019 | 1.530 | 1.640 | 1.490 | 1.640 | 167,900 | +0.14(+9.33%) |
Feb 21, 2019 | 1.520 | 1.536 | 1.480 | 1.500 | 42,513 | -0.02(-1.32%) |
Feb 20, 2019 | 1.540 | 1.540 | 1.475 | 1.520 | 99,979 | -0.01(-0.65%) |
Feb 19, 2019 | 1.360 | 1.550 | 1.360 | 1.530 | 160,955 | +0.16(+11.68%) |
Feb 15, 2019 | 1.380 | 1.385 | 1.360 | 1.370 | 25,500 | -0.01(-0.72%) |
Feb 14, 2019 | 1.380 | 1.390 | 1.360 | 1.380 | 36,426 | +0.01(+0.73%) |
Feb 13, 2019 | 1.350 | 1.420 | 1.350 | 1.370 | 43,903 | +0.01(+0.74%) |
Feb 12, 2019 | 1.400 | 1.400 | 1.360 | 1.360 | 33,176 | +0.00(+0.00%) |
Feb 11, 2019 | 1.330 | 1.380 | 1.330 | 1.360 | 50,384 | +0.02(+1.49%) |
Feb 08, 2019 | 1.320 | 1.350 | 1.320 | 1.340 | 39,600 | +0.01(+0.83%) |
Feb 07, 2019 | 1.360 | 1.383 | 1.320 | 1.329 | 60,352 | -0.04(-2.99%) |
Feb 06, 2019 | 1.370 | 1.410 | 1.360 | 1.370 | 43,225 | -0.03(-2.14%) |
Feb 05, 2019 | 1.450 | 1.450 | 1.360 | 1.400 | 37,678 | -0.01(-0.93%) |
Feb 04, 2019 | 1.450 | 1.460 | 1.330 | 1.413 | 146,755 | -0.06(-3.86%) |