Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.475 | 1.490 | 1.470 | 1.490 | 9,842 | +0.08(+6.05%) |
Apr 29, 2019 | 1.372 | 1.405 | 1.350 | 1.405 | 9,606 | -0.02(-1.22%) |
Apr 26, 2019 | 1.350 | 1.422 | 1.350 | 1.422 | 6,800 | -0.02(-1.24%) |
Apr 25, 2019 | 1.440 | 1.440 | 1.440 | 1.440 | 503 | -0.13(-8.27%) |
Apr 24, 2019 | 1.420 | 1.570 | 1.420 | 1.570 | 22,561 | +0.00(+0.00%) |
Apr 23, 2019 | 1.432 | 1.570 | 1.432 | 1.570 | 1,414 | +0.00(+0.00%) |
Apr 18, 2019 | 1.345 | 1.570 | 1.345 | 1.570 | 7,800 | +0.00(+0.00%) |
Apr 17, 2019 | 1.401 | 1.570 | 1.310 | 1.570 | 4,077 | +0.21(+15.44%) |
Apr 16, 2019 | 1.405 | 1.540 | 1.270 | 1.360 | 52,135 | -0.19(-12.26%) |
Apr 15, 2019 | 1.300 | 1.550 | 1.300 | 1.550 | 1,736 | -0.01(-0.64%) |
Apr 12, 2019 | 1.534 | 1.560 | 1.534 | 1.560 | 300 | +0.13(+9.15%) |
Apr 11, 2019 | 1.330 | 1.580 | 1.330 | 1.429 | 22,215 | -0.04(-3.01%) |
Apr 10, 2019 | 1.470 | 1.484 | 1.359 | 1.474 | 4,842 | +0.02(+1.16%) |
Apr 09, 2019 | 1.330 | 1.474 | 1.330 | 1.457 | 31,494 | +0.00(+0.24%) |
Apr 08, 2019 | 1.453 | 1.453 | 1.453 | 1.453 | 691 | +0.02(+1.20%) |
Apr 05, 2019 | 1.420 | 1.436 | 1.420 | 1.436 | 8,600 | +0.01(+0.68%) |
Apr 04, 2019 | 1.425 | 1.426 | 1.425 | 1.426 | 505 | +0.07(+5.44%) |
Apr 03, 2019 | 1.395 | 1.455 | 1.353 | 1.353 | 32,051 | -0.07(-4.75%) |
Apr 02, 2019 | 1.430 | 1.430 | 1.400 | 1.420 | 17,842 | +0.10(+7.58%) |
Apr 01, 2019 | 1.313 | 1.320 | 1.300 | 1.320 | 10,416 | -0.06(-4.17%) |
Mar 29, 2019 | 1.315 | 1.377 | 1.315 | 1.377 | 6,100 | -0.01(-0.40%) |
Mar 28, 2019 | 1.383 | 1.383 | 1.383 | 1.383 | 16,393 | -0.04(-2.64%) |
Mar 27, 2019 | 1.421 | 1.421 | 1.421 | 1.421 | 3,491 | -0.02(-1.35%) |
Mar 26, 2019 | 1.416 | 1.448 | 1.410 | 1.440 | 7,928 | +0.02(+1.69%) |
Mar 25, 2019 | 1.390 | 1.416 | 1.390 | 1.416 | 18,520 | -0.01(-0.74%) |
Mar 22, 2019 | 1.427 | 1.427 | 1.427 | 1.427 | 115,700 | -0.03(-2.29%) |
Mar 21, 2019 | 1.461 | 1.461 | 1.460 | 1.460 | 10,837 | +0.03(+1.92%) |
Mar 20, 2019 | 1.450 | 1.455 | 1.395 | 1.433 | 6,826 | -0.02(-1.60%) |
Mar 19, 2019 | 1.476 | 1.476 | 1.400 | 1.456 | 376,107 | -0.01(-0.97%) |
Mar 15, 2019 | 1.470 | 1.470 | 1.470 | 0 | +0.10(+7.22%) | |
Mar 14, 2019 | 1.371 | 1.371 | 1.371 | 1.371 | 2,519 | -0.03(-2.07%) |
Mar 13, 2019 | 1.379 | 1.400 | 1.379 | 1.400 | 1,644 | -0.01(-0.71%) |
Mar 12, 2019 | 1.410 | 1.410 | 1.410 | 1.410 | 276 | +0.02(+1.10%) |
Mar 11, 2019 | 1.395 | 1.395 | 1.395 | 1.395 | 66,256 | -0.02(-1.17%) |
Mar 08, 2019 | 1.410 | 1.411 | 1.408 | 1.411 | 55,600 | +0.00(+0.09%) |
Mar 07, 2019 | 1.410 | 1.410 | 1.410 | 1.410 | 262 | +0.08(+6.02%) |
Mar 06, 2019 | 1.330 | 1.382 | 1.330 | 1.330 | 18,291 | +0.03(+2.31%) |
Mar 04, 2019 | 1.300 | 1.300 | 1.300 | 0 | -0.07(-5.11%) | |
Mar 01, 2019 | 1.370 | 1.370 | 1.370 | 1.370 | 10,400 | -0.00(-0.21%) |
Feb 27, 2019 | 1.373 | 1.373 | 1.373 | 0 | +0.00(+0.00%) | |
Feb 26, 2019 | 1.300 | 1.373 | 1.300 | 1.373 | 6,918 | -0.04(-2.63%) |
Feb 25, 2019 | 1.410 | 1.410 | 1.400 | 1.410 | 36,595 | +0.02(+1.20%) |
Feb 22, 2019 | 1.365 | 1.396 | 1.365 | 1.393 | 32,600 | +0.03(+1.89%) |
Feb 21, 2019 | 1.369 | 1.370 | 1.367 | 1.367 | 189,984 | -0.01(-0.55%) |
Feb 20, 2019 | 1.400 | 1.400 | 1.375 | 1.375 | 17,271 | +0.04(+2.98%) |
Feb 15, 2019 | 1.335 | 1.335 | 1.335 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 1.280 | 1.400 | 1.280 | 1.335 | 7,132 | -0.02(-1.82%) |
Feb 13, 2019 | 1.360 | 1.360 | 1.360 | 1.360 | 1,000 | +0.02(+1.49%) |
Feb 12, 2019 | 1.363 | 1.363 | 1.340 | 1.340 | 15,676 | -0.01(-0.74%) |
Feb 11, 2019 | 1.350 | 1.350 | 1.350 | 1.350 | 2,128 | -0.01(-0.65%) |
Feb 08, 2019 | 1.359 | 1.359 | 1.359 | 1.359 | 4,600 | -0.01(-0.98%) |
Feb 07, 2019 | 1.270 | 1.372 | 1.270 | 1.372 | 10,816 | +0.00(+0.18%) |
Feb 06, 2019 | 1.370 | 1.370 | 1.370 | 1.370 | 18,457 | +0.00(+0.00%) |
Feb 05, 2019 | 1.375 | 1.390 | 1.370 | 1.370 | 293,573 | +0.03(+2.24%) |