Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.500 | 1.521 | 1.471 | 1.500 | 1,088,923 | -0.01(-0.47%) |
Apr 29, 2019 | 1.464 | 1.507 | 1.440 | 1.507 | 1,319,236 | +0.04(+2.87%) |
Apr 26, 2019 | 1.457 | 1.478 | 1.415 | 1.464 | 966,304 | +0.01(+0.48%) |
Apr 25, 2019 | 1.500 | 1.507 | 1.443 | 1.457 | 1,228,031 | -0.05(-3.26%) |
Apr 24, 2019 | 1.493 | 1.528 | 1.493 | 1.507 | 1,321,302 | +0.01(+0.94%) |
Apr 23, 2019 | 1.471 | 1.507 | 1.436 | 1.493 | 1,106,161 | +0.02(+1.43%) |
Apr 22, 2019 | 1.436 | 1.475 | 1.408 | 1.471 | 1,422,009 | +0.04(+2.44%) |
Apr 18, 2019 | 1.436 | 1.464 | 1.394 | 1.436 | 1,043,369 | -0.01(-0.48%) |
Apr 17, 2019 | 1.486 | 1.486 | 1.426 | 1.443 | 1,313,656 | -0.04(-2.83%) |
Apr 16, 2019 | 1.478 | 1.493 | 1.450 | 1.486 | 745,167 | +0.01(+0.47%) |
Apr 15, 2019 | 1.464 | 1.486 | 1.443 | 1.478 | 1,280,348 | +0.02(+1.44%) |
Apr 12, 2019 | 1.478 | 1.486 | 1.433 | 1.457 | 1,593,382 | +0.00(+0.00%) |
Apr 11, 2019 | 1.471 | 1.507 | 1.429 | 1.457 | 3,075,948 | -0.01(-0.95%) |
Apr 10, 2019 | 1.345 | 1.493 | 1.345 | 1.471 | 3,474,679 | +0.13(+9.95%) |
Apr 09, 2019 | 1.359 | 1.366 | 1.310 | 1.338 | 2,060,784 | -0.01(-1.04%) |
Apr 08, 2019 | 1.317 | 1.366 | 1.310 | 1.352 | 2,331,555 | +0.06(+4.32%) |
Apr 05, 2019 | 1.310 | 1.317 | 1.282 | 1.296 | 1,892,649 | -0.01(-0.54%) |
Apr 04, 2019 | 1.303 | 1.331 | 1.286 | 1.303 | 1,384,344 | +0.01(+0.54%) |
Apr 03, 2019 | 1.352 | 1.366 | 1.289 | 1.296 | 2,488,273 | -0.04(-3.14%) |
Apr 02, 2019 | 1.366 | 1.373 | 1.296 | 1.338 | 3,111,351 | -0.03(-2.05%) |
Apr 01, 2019 | 1.331 | 1.394 | 1.331 | 1.366 | 3,123,059 | -0.05(-3.47%) |
Mar 29, 2019 | 1.443 | 1.447 | 1.401 | 1.415 | 978,007 | -0.01(-0.98%) |
Mar 28, 2019 | 1.415 | 1.443 | 1.401 | 1.429 | 1,081,496 | +0.01(+0.49%) |
Mar 27, 2019 | 1.415 | 1.429 | 1.380 | 1.422 | 1,274,473 | +0.00(+0.00%) |
Mar 26, 2019 | 1.450 | 1.457 | 1.401 | 1.422 | 1,278,995 | -0.01(-0.49%) |
Mar 25, 2019 | 1.429 | 1.457 | 1.394 | 1.429 | 1,444,350 | -0.01(-0.49%) |
Mar 22, 2019 | 1.471 | 1.471 | 1.415 | 1.436 | 2,076,035 | -0.06(-3.76%) |
Mar 21, 2019 | 1.457 | 1.521 | 1.457 | 1.493 | 1,728,144 | +0.03(+1.91%) |
Mar 20, 2019 | 1.457 | 1.486 | 1.429 | 1.464 | 1,716,484 | -0.01(-0.48%) |
Mar 19, 2019 | 1.514 | 1.535 | 1.457 | 1.471 | 2,020,766 | -0.04(-2.33%) |
Mar 18, 2019 | 1.450 | 1.523 | 1.443 | 1.507 | 2,343,255 | +0.08(+5.39%) |
Mar 15, 2019 | 1.478 | 1.500 | 1.429 | 1.429 | 6,225,679 | -0.04(-2.86%) |
Mar 14, 2019 | 1.464 | 1.500 | 1.457 | 1.471 | 841,541 | +0.00(+0.00%) |
Mar 13, 2019 | 1.521 | 1.535 | 1.457 | 1.471 | 1,456,525 | -0.05(-3.23%) |
Mar 12, 2019 | 1.486 | 1.535 | 1.478 | 1.521 | 1,233,550 | +0.04(+2.84%) |
Mar 11, 2019 | 1.457 | 1.486 | 1.443 | 1.478 | 1,292,069 | +0.04(+2.93%) |
Mar 08, 2019 | 1.464 | 1.486 | 1.429 | 1.436 | 1,489,773 | -0.04(-2.84%) |
Mar 07, 2019 | 1.429 | 1.507 | 1.408 | 1.478 | 1,954,973 | +0.05(+3.43%) |
Mar 06, 2019 | 1.478 | 1.500 | 1.422 | 1.429 | 2,083,821 | -0.05(-3.32%) |
Mar 05, 2019 | 1.535 | 1.535 | 1.457 | 1.478 | 2,521,441 | -0.06(-4.09%) |
Mar 04, 2019 | 1.619 | 1.633 | 1.514 | 1.542 | 3,014,061 | -0.07(-4.35%) |
Mar 01, 2019 | 1.591 | 1.622 | 1.577 | 1.612 | 1,054,358 | +0.02(+1.32%) |
Feb 28, 2019 | 1.556 | 1.598 | 1.528 | 1.591 | 1,467,149 | +0.04(+2.25%) |
Feb 27, 2019 | 1.556 | 1.576 | 1.514 | 1.556 | 1,172,802 | +0.01(+0.44%) |
Feb 26, 2019 | 1.542 | 1.583 | 1.531 | 1.549 | 1,305,066 | +0.01(+0.45%) |
Feb 25, 2019 | 1.638 | 1.638 | 1.542 | 1.542 | 2,176,107 | -0.10(-5.88%) |
Feb 22, 2019 | 1.569 | 1.638 | 1.549 | 1.638 | 1,830,719 | +0.07(+4.39%) |
Feb 21, 2019 | 1.569 | 1.590 | 1.545 | 1.569 | 1,982,401 | +0.00(+0.00%) |
Feb 20, 2019 | 1.445 | 1.590 | 1.432 | 1.569 | 4,368,244 | +0.03(+2.24%) |
Feb 19, 2019 | 1.562 | 1.611 | 1.528 | 1.535 | 2,663,519 | -0.03(-1.76%) |
Feb 15, 2019 | 1.528 | 1.576 | 1.521 | 1.562 | 1,768,683 | +0.05(+3.18%) |
Feb 14, 2019 | 1.452 | 1.521 | 1.452 | 1.514 | 1,945,584 | +0.05(+3.29%) |
Feb 13, 2019 | 1.439 | 1.514 | 1.404 | 1.466 | 1,812,663 | +0.02(+1.43%) |
Feb 12, 2019 | 1.411 | 1.494 | 1.383 | 1.445 | 3,554,524 | +0.08(+5.53%) |
Feb 11, 2019 | 1.266 | 1.377 | 1.253 | 1.370 | 1,922,908 | +0.12(+9.34%) |
Feb 08, 2019 | 1.273 | 1.294 | 1.246 | 1.253 | 2,221,677 | -0.02(-1.62%) |
Feb 07, 2019 | 1.335 | 1.335 | 1.260 | 1.273 | 2,866,004 | -0.06(-4.15%) |
Feb 06, 2019 | 1.363 | 1.377 | 1.301 | 1.328 | 2,804,026 | -0.03(-2.52%) |
Feb 05, 2019 | 1.390 | 1.418 | 1.328 | 1.363 | 4,026,650 | -0.03(-1.98%) |
Feb 04, 2019 | 1.404 | 1.418 | 1.383 | 1.390 | 2,061,419 | +0.01(+0.50%) |