Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.340 | 1.370 | 1.290 | 1.370 | 9,898,355 | +0.04(+3.01%) |
Apr 29, 2019 | 1.360 | 1.360 | 1.320 | 1.330 | 5,379,764 | -0.03(-2.21%) |
Apr 26, 2019 | 1.300 | 1.370 | 1.280 | 1.360 | 5,354,100 | +0.06(+4.62%) |
Apr 25, 2019 | 1.320 | 1.345 | 1.280 | 1.300 | 4,698,740 | -0.02(-1.52%) |
Apr 24, 2019 | 1.310 | 1.350 | 1.285 | 1.320 | 7,999,499 | +0.02(+1.54%) |
Apr 23, 2019 | 1.310 | 1.315 | 1.260 | 1.300 | 4,873,695 | +0.00(+0.00%) |
Apr 22, 2019 | 1.270 | 1.320 | 1.260 | 1.300 | 7,742,132 | +0.03(+2.36%) |
Apr 18, 2019 | 1.300 | 1.330 | 1.250 | 1.270 | 5,834,300 | -0.05(-3.79%) |
Apr 17, 2019 | 1.270 | 1.370 | 1.240 | 1.320 | 13,073,412 | +0.07(+5.60%) |
Apr 16, 2019 | 1.240 | 1.260 | 1.200 | 1.250 | 6,040,199 | +0.01(+0.81%) |
Apr 15, 2019 | 1.270 | 1.270 | 1.240 | 1.240 | 4,368,188 | -0.01(-0.80%) |
Apr 12, 2019 | 1.260 | 1.290 | 1.240 | 1.250 | 6,389,400 | +0.01(+0.81%) |
Apr 11, 2019 | 1.270 | 1.280 | 1.230 | 1.240 | 10,432,353 | -0.02(-1.59%) |
Apr 10, 2019 | 1.330 | 1.330 | 1.210 | 1.260 | 15,657,302 | -0.05(-3.82%) |
Apr 09, 2019 | 1.430 | 1.440 | 1.310 | 1.310 | 10,907,030 | -0.13(-9.03%) |
Apr 08, 2019 | 1.460 | 1.470 | 1.400 | 1.440 | 8,112,344 | -0.02(-1.37%) |
Apr 05, 2019 | 1.460 | 1.510 | 1.460 | 1.460 | 7,859,800 | +0.01(+0.69%) |
Apr 04, 2019 | 1.410 | 1.460 | 1.400 | 1.450 | 4,739,031 | +0.04(+2.84%) |
Apr 03, 2019 | 1.460 | 1.470 | 1.390 | 1.410 | 5,647,506 | -0.04(-2.76%) |
Apr 02, 2019 | 1.460 | 1.480 | 1.420 | 1.450 | 4,439,372 | -0.02(-1.36%) |
Apr 01, 2019 | 1.450 | 1.490 | 1.410 | 1.470 | 9,284,176 | -0.02(-1.34%) |
Mar 29, 2019 | 1.480 | 1.500 | 1.410 | 1.490 | 11,646,900 | +0.02(+1.36%) |
Mar 28, 2019 | 1.500 | 1.540 | 1.470 | 1.470 | 5,810,072 | -0.02(-1.34%) |
Mar 27, 2019 | 1.540 | 1.590 | 1.490 | 1.490 | 8,152,585 | -0.03(-1.97%) |
Mar 26, 2019 | 1.540 | 1.580 | 1.510 | 1.520 | 5,848,874 | +0.00(+0.00%) |
Mar 25, 2019 | 1.530 | 1.570 | 1.490 | 1.520 | 7,581,792 | +0.00(+0.00%) |
Mar 22, 2019 | 1.650 | 1.660 | 1.500 | 1.520 | 14,397,500 | -0.13(-7.88%) |
Mar 21, 2019 | 1.650 | 1.700 | 1.635 | 1.650 | 7,054,216 | +0.01(+0.61%) |
Mar 20, 2019 | 1.690 | 1.720 | 1.630 | 1.640 | 4,492,597 | -0.06(-3.53%) |
Mar 19, 2019 | 1.700 | 1.710 | 1.670 | 1.700 | 4,847,171 | +0.01(+0.59%) |
Mar 18, 2019 | 1.720 | 1.760 | 1.650 | 1.690 | 7,526,378 | -0.01(-0.59%) |
Mar 15, 2019 | 1.840 | 1.841 | 1.690 | 1.700 | 25,788,998 | -0.15(-8.11%) |
Mar 14, 2019 | 1.830 | 1.860 | 1.780 | 1.850 | 10,060,530 | +0.00(+0.00%) |
Mar 13, 2019 | 1.810 | 1.850 | 1.780 | 1.850 | 9,710,786 | +0.02(+1.09%) |
Mar 12, 2019 | 1.830 | 1.910 | 1.770 | 1.830 | 15,297,409 | +0.02(+1.10%) |
Mar 11, 2019 | 1.620 | 1.830 | 1.620 | 1.810 | 13,093,427 | +0.17(+10.37%) |
Mar 08, 2019 | 1.620 | 1.650 | 1.580 | 1.640 | 7,746,100 | +0.00(+0.00%) |
Mar 07, 2019 | 1.660 | 1.660 | 1.590 | 1.640 | 9,467,505 | -0.01(-0.61%) |
Mar 06, 2019 | 1.650 | 1.720 | 1.620 | 1.650 | 13,014,862 | -0.03(-1.79%) |
Mar 05, 2019 | 1.610 | 1.710 | 1.570 | 1.680 | 18,350,896 | +0.11(+7.01%) |
Mar 04, 2019 | 1.530 | 1.640 | 1.500 | 1.570 | 17,461,400 | +0.03(+1.95%) |
Mar 01, 2019 | 1.580 | 1.610 | 1.450 | 1.540 | 18,041,500 | +0.02(+1.32%) |
Feb 28, 2019 | 1.470 | 1.630 | 1.455 | 1.520 | 63,324,664 | +0.28(+22.58%) |
Feb 27, 2019 | 1.240 | 1.330 | 1.220 | 1.240 | 18,001,740 | -0.01(-0.80%) |
Feb 26, 2019 | 1.220 | 1.260 | 1.200 | 1.250 | 4,652,916 | +0.03(+2.46%) |
Feb 25, 2019 | 1.230 | 1.240 | 1.200 | 1.220 | 6,414,582 | -0.01(-0.81%) |
Feb 22, 2019 | 1.220 | 1.270 | 1.205 | 1.230 | 6,454,400 | +0.02(+1.65%) |
Feb 21, 2019 | 1.300 | 1.310 | 1.200 | 1.210 | 13,113,056 | -0.09(-6.92%) |
Feb 20, 2019 | 1.330 | 1.350 | 1.280 | 1.300 | 9,586,379 | -0.03(-2.26%) |
Feb 19, 2019 | 1.320 | 1.330 | 1.270 | 1.330 | 6,407,575 | +0.03(+2.31%) |
Feb 15, 2019 | 1.390 | 1.400 | 1.300 | 1.300 | 9,061,100 | -0.08(-5.80%) |
Feb 14, 2019 | 1.350 | 1.390 | 1.310 | 1.380 | 6,552,283 | +0.01(+0.73%) |
Feb 13, 2019 | 1.290 | 1.380 | 1.290 | 1.370 | 11,360,966 | +0.07(+5.38%) |
Feb 12, 2019 | 1.280 | 1.320 | 1.270 | 1.300 | 6,626,790 | +0.04(+3.17%) |
Feb 11, 2019 | 1.290 | 1.300 | 1.250 | 1.260 | 5,193,172 | -0.01(-0.79%) |
Feb 08, 2019 | 1.340 | 1.360 | 1.270 | 1.270 | 5,386,500 | -0.06(-4.51%) |
Feb 07, 2019 | 1.320 | 1.370 | 1.300 | 1.330 | 8,536,100 | +0.01(+0.76%) |
Feb 06, 2019 | 1.350 | 1.360 | 1.290 | 1.320 | 6,920,186 | -0.03(-2.22%) |
Feb 05, 2019 | 1.340 | 1.400 | 1.320 | 1.350 | 7,787,159 | +0.01(+0.75%) |
Feb 04, 2019 | 1.320 | 1.340 | 1.290 | 1.340 | 3,996,952 | +0.02(+1.52%) |