Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.070 | 1.100 | 1.060 | 1.100 | 979,968 | +0.04(+3.77%) |
Apr 29, 2019 | 1.090 | 1.120 | 1.060 | 1.060 | 1,150,097 | -0.02(-1.85%) |
Apr 26, 2019 | 1.040 | 1.100 | 0.9700 | 1.080 | 2,077,600 | +0.03(+2.86%) |
Apr 25, 2019 | 1.130 | 1.150 | 1.040 | 1.050 | 2,632,680 | -0.08(-7.08%) |
Apr 24, 2019 | 1.190 | 1.190 | 1.120 | 1.130 | 1,891,983 | -0.06(-5.04%) |
Apr 23, 2019 | 1.180 | 1.210 | 1.160 | 1.190 | 1,318,742 | +0.00(+0.00%) |
Apr 22, 2019 | 1.180 | 1.210 | 1.150 | 1.190 | 1,777,208 | -0.01(-0.83%) |
Apr 18, 2019 | 1.250 | 1.270 | 1.180 | 1.200 | 1,456,500 | -0.06(-4.76%) |
Apr 17, 2019 | 1.270 | 1.280 | 1.230 | 1.260 | 1,188,442 | -0.01(-0.79%) |
Apr 16, 2019 | 1.310 | 1.330 | 1.270 | 1.270 | 770,689 | -0.02(-1.55%) |
Apr 15, 2019 | 1.330 | 1.340 | 1.270 | 1.290 | 925,874 | -0.04(-3.01%) |
Apr 12, 2019 | 1.360 | 1.370 | 1.300 | 1.330 | 1,243,900 | -0.03(-2.21%) |
Apr 11, 2019 | 1.370 | 1.370 | 1.320 | 1.360 | 1,523,139 | -0.01(-0.73%) |
Apr 10, 2019 | 1.390 | 1.400 | 1.320 | 1.370 | 1,696,758 | +0.00(+0.00%) |
Apr 09, 2019 | 1.360 | 1.430 | 1.310 | 1.370 | 3,019,817 | +0.02(+1.48%) |
Apr 08, 2019 | 1.320 | 1.390 | 1.300 | 1.350 | 2,430,094 | +0.04(+3.05%) |
Apr 05, 2019 | 1.250 | 1.320 | 1.250 | 1.310 | 1,903,400 | +0.05(+3.97%) |
Apr 04, 2019 | 1.290 | 1.300 | 1.250 | 1.260 | 1,296,035 | -0.03(-2.33%) |
Apr 03, 2019 | 1.260 | 1.320 | 1.220 | 1.290 | 2,415,822 | +0.04(+3.20%) |
Apr 02, 2019 | 1.310 | 1.330 | 1.210 | 1.250 | 3,482,029 | -0.05(-3.85%) |
Apr 01, 2019 | 1.260 | 1.350 | 1.240 | 1.300 | 3,079,517 | +0.04(+3.17%) |
Mar 29, 2019 | 1.250 | 1.270 | 1.170 | 1.260 | 2,911,600 | +0.02(+1.61%) |
Mar 28, 2019 | 1.250 | 1.270 | 1.220 | 1.240 | 1,554,822 | +0.00(+0.00%) |
Mar 27, 2019 | 1.370 | 1.390 | 1.220 | 1.240 | 5,281,233 | -0.16(-11.43%) |
Mar 26, 2019 | 1.410 | 1.470 | 1.310 | 1.400 | 8,752,474 | +0.09(+6.87%) |
Mar 25, 2019 | 1.980 | 1.980 | 1.240 | 1.310 | 28,296,912 | -2.76(-67.81%) |
Mar 22, 2019 | 4.280 | 4.310 | 3.980 | 4.070 | 854,200 | -0.23(-5.35%) |
Mar 21, 2019 | 4.280 | 4.380 | 4.230 | 4.300 | 659,872 | -0.03(-0.69%) |
Mar 20, 2019 | 4.210 | 4.390 | 4.160 | 4.330 | 925,073 | +0.15(+3.59%) |
Mar 19, 2019 | 4.220 | 4.310 | 4.050 | 4.180 | 1,139,326 | +0.01(+0.24%) |
Mar 18, 2019 | 4.120 | 4.200 | 3.990 | 4.170 | 1,066,100 | +0.06(+1.46%) |
Mar 15, 2019 | 3.980 | 4.170 | 3.970 | 4.110 | 1,255,900 | +0.13(+3.27%) |
Mar 14, 2019 | 4.070 | 4.240 | 3.930 | 3.980 | 801,553 | -0.08(-1.97%) |
Mar 13, 2019 | 4.050 | 4.220 | 4.000 | 4.060 | 632,112 | +0.05(+1.25%) |
Mar 12, 2019 | 4.150 | 4.220 | 4.000 | 4.010 | 900,707 | -0.14(-3.37%) |
Mar 11, 2019 | 4.010 | 4.150 | 3.970 | 4.150 | 720,520 | +0.12(+2.98%) |
Mar 08, 2019 | 3.950 | 4.135 | 3.910 | 4.030 | 412,900 | +0.04(+1.00%) |
Mar 07, 2019 | 4.100 | 4.100 | 3.940 | 3.990 | 906,605 | -0.08(-1.97%) |
Mar 06, 2019 | 4.420 | 4.450 | 4.000 | 4.070 | 1,012,452 | -0.37(-8.33%) |
Mar 05, 2019 | 4.500 | 4.590 | 4.230 | 4.440 | 1,111,588 | -0.02(-0.45%) |
Mar 04, 2019 | 4.330 | 4.570 | 4.270 | 4.460 | 1,120,498 | +0.16(+3.72%) |
Mar 01, 2019 | 4.150 | 4.330 | 3.930 | 4.300 | 1,125,600 | +0.18(+4.37%) |
Feb 28, 2019 | 4.100 | 4.230 | 3.860 | 4.120 | 1,083,732 | +0.00(+0.00%) |
Feb 27, 2019 | 4.320 | 4.406 | 4.050 | 4.120 | 954,319 | -0.23(-5.29%) |
Feb 26, 2019 | 4.090 | 4.390 | 3.990 | 4.350 | 893,573 | +0.27(+6.62%) |
Feb 25, 2019 | 4.090 | 4.220 | 3.980 | 4.080 | 501,577 | +0.04(+0.99%) |
Feb 22, 2019 | 4.040 | 4.070 | 3.950 | 4.040 | 449,500 | +0.05(+1.25%) |
Feb 21, 2019 | 4.030 | 4.090 | 3.870 | 3.990 | 678,949 | -0.04(-0.99%) |
Feb 20, 2019 | 4.150 | 4.220 | 3.935 | 4.030 | 1,199,421 | -0.12(-2.89%) |
Feb 19, 2019 | 4.070 | 4.250 | 4.000 | 4.150 | 627,858 | +0.08(+1.97%) |
Feb 15, 2019 | 4.160 | 4.250 | 3.980 | 4.070 | 723,800 | -0.07(-1.69%) |
Feb 14, 2019 | 3.930 | 4.230 | 3.850 | 4.140 | 1,573,771 | +0.21(+5.34%) |
Feb 13, 2019 | 3.730 | 4.020 | 3.670 | 3.930 | 1,079,028 | +0.18(+4.80%) |
Feb 12, 2019 | 3.900 | 4.090 | 3.700 | 3.750 | 2,551,477 | -0.16(-4.09%) |
Feb 11, 2019 | 3.250 | 4.440 | 3.210 | 3.910 | 8,419,655 | +0.70(+21.81%) |
Feb 08, 2019 | 3.080 | 3.230 | 2.975 | 3.210 | 688,200 | +0.12(+3.88%) |
Feb 07, 2019 | 3.300 | 3.440 | 3.010 | 3.090 | 1,137,089 | -0.18(-5.50%) |
Feb 06, 2019 | 3.120 | 3.910 | 3.100 | 3.270 | 4,576,041 | +0.16(+5.14%) |
Feb 05, 2019 | 3.000 | 3.160 | 2.960 | 3.110 | 490,211 | +0.12(+4.01%) |
Feb 04, 2019 | 3.030 | 3.075 | 2.950 | 2.990 | 447,826 | -0.01(-0.33%) |