Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.420 | 1.450 | 1.290 | 1.370 | 55,535 | -0.03(-2.14%) |
Apr 29, 2019 | 1.420 | 1.430 | 1.390 | 1.400 | 76,650 | -0.03(-2.10%) |
Apr 26, 2019 | 1.440 | 1.460 | 1.390 | 1.430 | 39,827 | -0.04(-2.72%) |
Apr 25, 2019 | 1.440 | 1.480 | 1.410 | 1.470 | 93,540 | +0.11(+8.09%) |
Apr 24, 2019 | 1.400 | 1.440 | 1.360 | 1.360 | 65,486 | -0.04(-2.86%) |
Apr 23, 2019 | 1.470 | 1.490 | 1.400 | 1.400 | 50,080 | -0.07(-4.76%) |
Apr 22, 2019 | 1.520 | 1.520 | 1.440 | 1.470 | 61,900 | -0.03(-2.00%) |
Apr 18, 2019 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 1.550 | 1.590 | 1.470 | 1.500 | 99,821 | -0.02(-1.32%) |
Apr 16, 2019 | 1.540 | 1.580 | 1.440 | 1.520 | 82,018 | +0.02(+1.33%) |
Apr 15, 2019 | 1.530 | 1.540 | 1.410 | 1.500 | 54,250 | -0.04(-2.60%) |
Apr 12, 2019 | 1.440 | 1.580 | 1.400 | 1.540 | 89,336 | +0.13(+9.22%) |
Apr 11, 2019 | 1.450 | 1.450 | 1.380 | 1.410 | 94,853 | +0.01(+0.71%) |
Apr 10, 2019 | 1.500 | 1.500 | 1.360 | 1.400 | 199,581 | -0.10(-6.67%) |
Apr 09, 2019 | 1.490 | 1.540 | 1.430 | 1.500 | 44,138 | -0.02(-1.32%) |
Apr 08, 2019 | 1.510 | 1.520 | 1.470 | 1.520 | 56,768 | -0.03(-1.94%) |
Apr 05, 2019 | 1.480 | 1.650 | 1.400 | 1.550 | 166,496 | +0.11(+7.64%) |
Apr 04, 2019 | 1.490 | 1.490 | 1.410 | 1.440 | 49,179 | -0.01(-0.69%) |
Apr 03, 2019 | 1.460 | 1.500 | 1.440 | 1.450 | 59,982 | -0.01(-0.68%) |
Apr 02, 2019 | 1.470 | 1.550 | 1.460 | 1.460 | 98,817 | -0.01(-0.68%) |
Apr 01, 2019 | 1.590 | 1.590 | 1.460 | 1.470 | 106,030 | -0.05(-3.29%) |
Mar 29, 2019 | 1.560 | 1.600 | 1.500 | 1.520 | 92,401 | -0.04(-2.56%) |
Mar 28, 2019 | 1.640 | 1.640 | 1.550 | 1.560 | 75,598 | -0.03(-1.89%) |
Mar 27, 2019 | 1.630 | 1.630 | 1.570 | 1.590 | 71,359 | -0.03(-1.85%) |
Mar 26, 2019 | 1.650 | 1.650 | 1.590 | 1.620 | 81,442 | -0.06(-3.57%) |
Mar 25, 2019 | 1.610 | 1.710 | 1.610 | 1.680 | 30,720 | -0.01(-0.59%) |
Mar 22, 2019 | 1.710 | 1.710 | 1.610 | 1.690 | 43,505 | -0.04(-2.31%) |
Mar 21, 2019 | 1.720 | 1.730 | 1.650 | 1.730 | 127,618 | +0.06(+3.59%) |
Mar 20, 2019 | 1.650 | 1.710 | 1.570 | 1.670 | 138,795 | +0.05(+3.09%) |
Mar 19, 2019 | 1.610 | 1.650 | 1.550 | 1.620 | 71,535 | +0.07(+4.52%) |
Mar 18, 2019 | 1.600 | 1.600 | 1.530 | 1.550 | 111,784 | -0.06(-3.73%) |
Mar 15, 2019 | 1.570 | 1.650 | 1.570 | 1.610 | 49,814 | -0.04(-2.42%) |
Mar 14, 2019 | 1.650 | 1.700 | 1.630 | 1.650 | 79,053 | -0.01(-0.60%) |
Mar 13, 2019 | 1.710 | 1.710 | 1.640 | 1.660 | 98,389 | -0.02(-1.19%) |
Mar 12, 2019 | 1.720 | 1.740 | 1.680 | 1.680 | 47,220 | -0.03(-1.75%) |
Mar 11, 2019 | 1.720 | 1.750 | 1.670 | 1.710 | 158,772 | +0.01(+0.59%) |
Mar 08, 2019 | 1.720 | 1.740 | 1.620 | 1.700 | 63,310 | +0.02(+1.19%) |
Mar 07, 2019 | 1.740 | 1.740 | 1.660 | 1.680 | 127,726 | -0.11(-6.15%) |
Mar 06, 2019 | 1.760 | 1.800 | 1.750 | 1.790 | 58,576 | +0.02(+1.13%) |
Mar 05, 2019 | 1.790 | 1.790 | 1.740 | 1.770 | 30,730 | +0.02(+1.14%) |
Mar 04, 2019 | 1.780 | 1.800 | 1.720 | 1.750 | 80,580 | -0.03(-1.69%) |
Mar 01, 2019 | 1.800 | 1.810 | 1.750 | 1.780 | 78,350 | -0.02(-1.11%) |
Feb 28, 2019 | 1.840 | 1.870 | 1.760 | 1.800 | 43,329 | -0.01(-0.55%) |
Feb 27, 2019 | 1.900 | 1.900 | 1.800 | 1.810 | 68,690 | -0.09(-4.74%) |
Feb 26, 2019 | 1.890 | 1.900 | 1.800 | 1.900 | 83,417 | +0.06(+3.26%) |
Feb 25, 2019 | 1.890 | 1.950 | 1.830 | 1.840 | 78,936 | +0.03(+1.66%) |
Feb 22, 2019 | 1.890 | 1.890 | 1.750 | 1.810 | 80,220 | +0.01(+0.56%) |
Feb 21, 2019 | 1.960 | 1.960 | 1.800 | 1.800 | 84,146 | -0.14(-7.22%) |
Feb 20, 2019 | 1.940 | 1.990 | 1.870 | 1.940 | 54,207 | -0.04(-2.02%) |
Feb 19, 2019 | 1.900 | 2.000 | 1.900 | 1.980 | 112,407 | +0.03(+1.54%) |
Feb 15, 2019 | 1.950 | 1.950 | 1.950 | 0 | +0.04(+2.09%) | |
Feb 14, 2019 | 1.840 | 1.930 | 1.840 | 1.910 | 156,473 | +0.12(+6.70%) |
Feb 13, 2019 | 1.690 | 1.820 | 1.690 | 1.790 | 53,421 | +0.06(+3.47%) |
Feb 12, 2019 | 1.740 | 1.770 | 1.690 | 1.730 | 49,100 | +0.03(+1.76%) |
Feb 11, 2019 | 1.730 | 1.780 | 1.700 | 1.700 | 33,232 | -0.06(-3.41%) |
Feb 08, 2019 | 1.780 | 1.890 | 1.760 | 1.760 | 45,816 | +0.00(+0.00%) |
Feb 07, 2019 | 1.790 | 1.800 | 1.750 | 1.760 | 36,353 | +0.03(+1.73%) |
Feb 06, 2019 | 1.870 | 1.870 | 1.720 | 1.730 | 83,033 | -0.10(-5.46%) |
Feb 05, 2019 | 1.960 | 1.960 | 1.760 | 1.830 | 93,850 | -0.02(-1.08%) |
Feb 04, 2019 | 1.960 | 1.990 | 1.810 | 1.850 | 144,134 | -0.13(-6.57%) |