Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.315 | 1.325 | 1.260 | 1.270 | 197,748 | -0.04(-2.93%) |
Apr 29, 2019 | 1.280 | 1.318 | 1.260 | 1.308 | 164,203 | +0.00(+0.27%) |
Apr 26, 2019 | 1.300 | 1.350 | 1.270 | 1.305 | 903,900 | -0.01(-0.49%) |
Apr 25, 2019 | 1.330 | 1.350 | 1.300 | 1.311 | 614,855 | -0.03(-2.15%) |
Apr 24, 2019 | 1.320 | 1.370 | 1.280 | 1.340 | 757,212 | +0.00(+0.00%) |
Apr 23, 2019 | 1.153 | 1.345 | 1.130 | 1.340 | 1,636,204 | +0.18(+15.52%) |
Apr 22, 2019 | 1.169 | 1.240 | 1.131 | 1.160 | 1,472,630 | -0.09(-7.20%) |
Apr 18, 2019 | 1.319 | 1.345 | 1.220 | 1.250 | 999,900 | -0.08(-6.02%) |
Apr 17, 2019 | 1.390 | 1.400 | 1.320 | 1.330 | 701,251 | -0.06(-4.32%) |
Apr 16, 2019 | 1.385 | 1.420 | 1.367 | 1.390 | 658,180 | -0.03(-2.37%) |
Apr 15, 2019 | 1.520 | 1.520 | 1.420 | 1.424 | 478,580 | -0.08(-5.08%) |
Apr 12, 2019 | 1.430 | 1.500 | 1.430 | 1.500 | 236,900 | +0.03(+2.04%) |
Apr 11, 2019 | 1.460 | 1.495 | 1.440 | 1.470 | 478,510 | -0.02(-1.34%) |
Apr 10, 2019 | 1.475 | 1.500 | 1.470 | 1.490 | 167,319 | +0.02(+1.36%) |
Apr 09, 2019 | 1.518 | 1.520 | 1.450 | 1.470 | 419,988 | -0.04(-2.66%) |
Apr 08, 2019 | 1.577 | 1.595 | 1.492 | 1.510 | 317,849 | -0.03(-1.94%) |
Apr 05, 2019 | 1.585 | 1.630 | 1.534 | 1.540 | 231,600 | -0.03(-2.20%) |
Apr 04, 2019 | 1.520 | 1.610 | 1.500 | 1.575 | 241,735 | +0.06(+4.28%) |
Apr 03, 2019 | 1.585 | 1.600 | 1.508 | 1.510 | 582,974 | -0.07(-4.43%) |
Apr 02, 2019 | 1.617 | 1.650 | 1.550 | 1.580 | 236,057 | -0.03(-1.86%) |
Apr 01, 2019 | 1.610 | 1.650 | 1.590 | 1.610 | 299,907 | +0.02(+1.26%) |
Mar 29, 2019 | 1.630 | 1.635 | 1.570 | 1.590 | 485,300 | +0.02(+1.27%) |
Mar 28, 2019 | 1.759 | 1.760 | 1.540 | 1.570 | 834,332 | -0.15(-8.72%) |
Mar 27, 2019 | 1.800 | 1.900 | 1.700 | 1.720 | 1,321,393 | +0.07(+4.24%) |
Mar 26, 2019 | 1.619 | 1.670 | 1.613 | 1.650 | 142,488 | +0.05(+3.06%) |
Mar 25, 2019 | 1.560 | 1.644 | 1.550 | 1.601 | 274,339 | -0.01(-0.56%) |
Mar 22, 2019 | 1.630 | 1.656 | 1.600 | 1.610 | 153,500 | -0.06(-3.59%) |
Mar 21, 2019 | 1.652 | 1.720 | 1.650 | 1.670 | 317,597 | -0.02(-1.18%) |
Mar 20, 2019 | 1.630 | 1.701 | 1.560 | 1.690 | 260,013 | +0.08(+4.97%) |
Mar 19, 2019 | 1.715 | 1.715 | 1.574 | 1.610 | 654,017 | -0.11(-6.40%) |
Mar 18, 2019 | 1.700 | 1.800 | 1.690 | 1.720 | 218,199 | -0.08(-4.44%) |
Mar 15, 2019 | 1.800 | 1.810 | 1.760 | 1.800 | 439,900 | +0.00(+0.21%) |
Mar 14, 2019 | 1.690 | 1.810 | 1.670 | 1.796 | 208,928 | +0.05(+2.65%) |
Mar 13, 2019 | 1.790 | 1.825 | 1.730 | 1.750 | 130,047 | -0.05(-2.78%) |
Mar 12, 2019 | 1.810 | 1.850 | 1.730 | 1.800 | 299,710 | -0.01(-0.63%) |
Mar 11, 2019 | 1.670 | 1.850 | 1.670 | 1.811 | 477,133 | +0.14(+8.47%) |
Mar 08, 2019 | 1.550 | 1.730 | 1.532 | 1.670 | 647,600 | +0.12(+7.74%) |
Mar 07, 2019 | 1.665 | 1.696 | 1.460 | 1.550 | 1,147,034 | -0.16(-9.28%) |
Mar 06, 2019 | 1.680 | 1.730 | 1.670 | 1.709 | 143,829 | -0.02(-1.23%) |
Mar 05, 2019 | 1.751 | 1.780 | 1.710 | 1.730 | 211,535 | -0.02(-1.15%) |
Mar 04, 2019 | 1.740 | 1.793 | 1.740 | 1.750 | 236,123 | +0.00(+0.00%) |
Mar 01, 2019 | 1.745 | 1.760 | 1.700 | 1.750 | 232,400 | +0.03(+1.74%) |
Feb 28, 2019 | 1.705 | 1.720 | 1.590 | 1.720 | 972,357 | +0.05(+2.99%) |
Feb 27, 2019 | 1.710 | 1.720 | 1.660 | 1.670 | 389,275 | -0.03(-1.76%) |
Feb 26, 2019 | 1.780 | 1.828 | 1.680 | 1.700 | 971,996 | -0.12(-6.59%) |
Feb 25, 2019 | 1.865 | 1.880 | 1.790 | 1.820 | 233,081 | -0.03(-1.62%) |
Feb 22, 2019 | 1.795 | 1.870 | 1.780 | 1.850 | 237,600 | +0.02(+1.09%) |
Feb 21, 2019 | 1.790 | 1.860 | 1.790 | 1.830 | 278,759 | +0.03(+1.67%) |
Feb 20, 2019 | 1.835 | 1.873 | 1.795 | 1.800 | 465,201 | -0.06(-3.23%) |
Feb 19, 2019 | 1.820 | 1.920 | 1.820 | 1.860 | 203,136 | -0.02(-1.14%) |
Feb 15, 2019 | 1.896 | 1.940 | 1.865 | 1.881 | 271,500 | +0.01(+0.48%) |
Feb 14, 2019 | 1.920 | 1.950 | 1.850 | 1.873 | 397,591 | -0.06(-3.19%) |
Feb 13, 2019 | 1.930 | 1.990 | 1.917 | 1.934 | 116,309 | +0.02(+1.28%) |
Feb 12, 2019 | 1.990 | 1.990 | 1.890 | 1.910 | 301,413 | -0.04(-2.05%) |
Feb 11, 2019 | 1.930 | 1.980 | 1.870 | 1.950 | 168,046 | +0.02(+1.04%) |
Feb 08, 2019 | 1.900 | 1.980 | 1.843 | 1.930 | 312,100 | +0.07(+3.76%) |
Feb 07, 2019 | 2.000 | 2.000 | 1.850 | 1.860 | 940,865 | -0.08(-4.22%) |
Feb 06, 2019 | 2.008 | 2.050 | 1.930 | 1.942 | 692,454 | -0.10(-4.80%) |
Feb 05, 2019 | 2.085 | 2.136 | 2.020 | 2.040 | 204,370 | -0.06(-2.99%) |
Feb 04, 2019 | 2.050 | 2.120 | 2.050 | 2.103 | 128,793 | +0.03(+1.58%) |