Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.140 | 1.290 | 1.082 | 1.250 | 298,693 | +0.13(+11.61%) |
Apr 29, 2019 | 1.120 | 1.160 | 1.030 | 1.120 | 468,178 | +0.03(+2.75%) |
Apr 26, 2019 | 1.090 | 1.110 | 1.050 | 1.090 | 262,600 | +0.00(+0.00%) |
Apr 25, 2019 | 1.150 | 1.167 | 1.050 | 1.090 | 275,203 | -0.05(-4.39%) |
Apr 24, 2019 | 1.110 | 1.170 | 1.110 | 1.140 | 64,891 | +0.03(+2.70%) |
Apr 23, 2019 | 1.190 | 1.190 | 1.060 | 1.110 | 213,833 | -0.09(-7.50%) |
Apr 22, 2019 | 1.150 | 1.230 | 1.097 | 1.200 | 207,970 | +0.05(+4.35%) |
Apr 18, 2019 | 1.180 | 1.190 | 1.115 | 1.150 | 126,800 | -0.02(-1.71%) |
Apr 17, 2019 | 1.270 | 1.284 | 1.105 | 1.170 | 321,264 | -0.07(-5.65%) |
Apr 16, 2019 | 1.250 | 1.280 | 1.220 | 1.240 | 90,355 | +0.03(+2.48%) |
Apr 15, 2019 | 1.320 | 1.320 | 1.150 | 1.210 | 148,954 | -0.08(-6.20%) |
Apr 12, 2019 | 1.370 | 1.370 | 1.280 | 1.290 | 92,500 | -0.04(-3.01%) |
Apr 11, 2019 | 1.430 | 1.430 | 1.290 | 1.330 | 154,530 | -0.10(-7.32%) |
Apr 10, 2019 | 1.420 | 1.480 | 1.420 | 1.435 | 117,638 | +0.03(+1.77%) |
Apr 09, 2019 | 1.360 | 1.430 | 1.223 | 1.410 | 477,345 | +0.05(+3.68%) |
Apr 08, 2019 | 1.250 | 1.400 | 1.250 | 1.360 | 175,824 | +0.12(+9.68%) |
Apr 05, 2019 | 1.300 | 1.390 | 1.170 | 1.240 | 371,100 | -0.08(-6.06%) |
Apr 04, 2019 | 1.380 | 1.410 | 1.307 | 1.320 | 179,851 | -0.06(-4.35%) |
Apr 03, 2019 | 1.380 | 1.430 | 1.350 | 1.380 | 135,065 | +0.00(+0.00%) |
Apr 02, 2019 | 1.390 | 1.430 | 1.330 | 1.380 | 193,629 | -0.04(-2.82%) |
Apr 01, 2019 | 1.440 | 1.470 | 1.380 | 1.420 | 78,726 | -0.02(-1.39%) |
Mar 29, 2019 | 1.470 | 1.520 | 1.350 | 1.440 | 246,600 | -0.03(-2.04%) |
Mar 28, 2019 | 1.550 | 1.550 | 1.440 | 1.470 | 113,258 | -0.04(-2.65%) |
Mar 27, 2019 | 1.480 | 1.540 | 1.420 | 1.510 | 193,654 | +0.02(+1.34%) |
Mar 26, 2019 | 1.460 | 1.590 | 1.457 | 1.490 | 165,846 | +0.05(+3.47%) |
Mar 25, 2019 | 1.500 | 1.525 | 1.430 | 1.440 | 72,505 | -0.04(-2.70%) |
Mar 22, 2019 | 1.570 | 1.590 | 1.470 | 1.480 | 192,100 | -0.09(-5.73%) |
Mar 21, 2019 | 1.630 | 1.700 | 1.560 | 1.570 | 113,159 | -0.04(-2.48%) |
Mar 20, 2019 | 1.660 | 1.660 | 1.570 | 1.610 | 86,095 | -0.04(-2.42%) |
Mar 19, 2019 | 1.700 | 1.700 | 1.560 | 1.650 | 105,690 | -0.05(-2.94%) |
Mar 18, 2019 | 1.680 | 1.771 | 1.680 | 1.700 | 134,301 | +0.03(+1.80%) |
Mar 15, 2019 | 2.100 | 2.100 | 1.617 | 1.670 | 473,100 | -0.33(-16.50%) |
Mar 14, 2019 | 1.980 | 2.060 | 1.930 | 2.000 | 374,447 | +0.02(+1.01%) |
Mar 13, 2019 | 2.080 | 2.080 | 1.960 | 1.980 | 106,753 | -0.02(-1.00%) |
Mar 12, 2019 | 2.070 | 2.140 | 1.970 | 2.000 | 127,345 | +0.03(+1.52%) |
Mar 11, 2019 | 2.050 | 2.050 | 1.930 | 1.970 | 38,558 | -0.02(-1.01%) |
Mar 08, 2019 | 2.000 | 2.030 | 1.920 | 1.990 | 69,300 | -0.04(-1.97%) |
Mar 07, 2019 | 1.850 | 2.030 | 1.800 | 2.030 | 378,502 | +0.18(+9.73%) |
Mar 06, 2019 | 1.980 | 1.980 | 1.830 | 1.850 | 99,047 | -0.14(-7.04%) |
Mar 05, 2019 | 2.010 | 2.040 | 1.940 | 1.990 | 46,469 | -0.03(-1.49%) |
Mar 04, 2019 | 2.180 | 2.180 | 1.970 | 2.020 | 124,323 | -0.03(-1.46%) |
Mar 01, 2019 | 1.920 | 2.070 | 1.890 | 2.050 | 146,800 | +0.12(+6.22%) |
Feb 28, 2019 | 1.870 | 1.950 | 1.820 | 1.930 | 124,753 | +0.07(+3.76%) |
Feb 27, 2019 | 1.950 | 1.990 | 1.850 | 1.860 | 82,899 | -0.08(-4.12%) |
Feb 26, 2019 | 2.030 | 2.118 | 1.910 | 1.940 | 99,717 | -0.10(-4.90%) |
Feb 25, 2019 | 2.080 | 2.080 | 2.015 | 2.040 | 100,978 | -0.01(-0.49%) |
Feb 22, 2019 | 2.050 | 2.110 | 2.000 | 2.050 | 75,400 | +0.00(+0.00%) |
Feb 21, 2019 | 2.050 | 2.100 | 2.000 | 2.050 | 85,966 | +0.01(+0.49%) |
Feb 20, 2019 | 2.200 | 2.200 | 2.030 | 2.040 | 43,037 | -0.15(-6.85%) |
Feb 19, 2019 | 2.180 | 2.250 | 2.160 | 2.190 | 53,642 | +0.01(+0.46%) |
Feb 15, 2019 | 2.010 | 2.350 | 2.010 | 2.180 | 153,500 | +0.20(+10.10%) |
Feb 14, 2019 | 2.050 | 2.080 | 1.960 | 1.980 | 36,100 | -0.05(-2.46%) |
Feb 13, 2019 | 1.990 | 2.180 | 1.990 | 2.030 | 105,893 | +0.07(+3.57%) |
Feb 12, 2019 | 2.220 | 2.220 | 1.940 | 1.960 | 221,028 | -0.14(-6.67%) |
Feb 11, 2019 | 2.300 | 2.310 | 2.100 | 2.100 | 117,429 | -0.16(-7.08%) |
Feb 08, 2019 | 2.450 | 2.485 | 2.220 | 2.260 | 315,600 | -0.27(-10.67%) |
Feb 07, 2019 | 2.430 | 2.698 | 2.320 | 2.530 | 519,957 | -0.72(-22.15%) |
Feb 06, 2019 | 3.150 | 3.350 | 3.009 | 3.250 | 74,686 | -0.04(-1.22%) |
Feb 05, 2019 | 3.280 | 3.540 | 3.070 | 3.290 | 162,995 | +0.13(+4.11%) |
Feb 04, 2019 | 2.800 | 3.280 | 2.800 | 3.160 | 164,322 | +0.37(+13.26%) |