Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.550 | 1.580 | 1.470 | 1.500 | 376,788 | -0.05(-3.23%) |
Apr 29, 2019 | 1.620 | 1.630 | 1.540 | 1.550 | 198,236 | -0.08(-4.91%) |
Apr 26, 2019 | 1.600 | 1.640 | 1.540 | 1.630 | 197,200 | +0.04(+2.52%) |
Apr 25, 2019 | 1.570 | 1.641 | 1.544 | 1.590 | 326,827 | +0.01(+0.63%) |
Apr 24, 2019 | 1.580 | 1.630 | 1.470 | 1.580 | 915,642 | +0.00(+0.00%) |
Apr 23, 2019 | 1.470 | 1.640 | 1.470 | 1.580 | 1,101,746 | +0.13(+8.97%) |
Apr 22, 2019 | 1.440 | 1.490 | 1.400 | 1.450 | 380,321 | -0.01(-0.68%) |
Apr 18, 2019 | 1.450 | 1.510 | 1.400 | 1.460 | 563,800 | +0.02(+1.39%) |
Apr 17, 2019 | 1.400 | 1.532 | 1.330 | 1.440 | 1,726,586 | +0.06(+4.35%) |
Apr 16, 2019 | 1.390 | 1.430 | 1.380 | 1.380 | 229,148 | -0.02(-1.43%) |
Apr 15, 2019 | 1.440 | 1.480 | 1.360 | 1.400 | 522,387 | -0.05(-3.45%) |
Apr 12, 2019 | 1.500 | 1.509 | 1.400 | 1.450 | 302,800 | -0.05(-3.33%) |
Apr 11, 2019 | 1.550 | 1.550 | 1.490 | 1.500 | 205,942 | -0.06(-3.85%) |
Apr 10, 2019 | 1.530 | 1.572 | 1.510 | 1.560 | 86,362 | +0.04(+2.63%) |
Apr 09, 2019 | 1.540 | 1.570 | 1.490 | 1.520 | 590,652 | -0.04(-2.56%) |
Apr 08, 2019 | 1.550 | 1.570 | 1.440 | 1.560 | 324,633 | +0.02(+1.30%) |
Apr 05, 2019 | 1.560 | 1.580 | 1.480 | 1.540 | 411,400 | -0.03(-1.91%) |
Apr 04, 2019 | 1.650 | 1.650 | 1.550 | 1.570 | 273,881 | -0.09(-5.42%) |
Apr 03, 2019 | 1.670 | 1.690 | 1.550 | 1.660 | 282,607 | +0.03(+1.84%) |
Apr 02, 2019 | 1.710 | 1.720 | 1.580 | 1.630 | 526,090 | -0.07(-4.12%) |
Apr 01, 2019 | 1.700 | 1.740 | 1.600 | 1.700 | 613,712 | -0.01(-0.58%) |
Mar 29, 2019 | 1.740 | 1.760 | 1.650 | 1.710 | 181,600 | -0.03(-1.72%) |
Mar 28, 2019 | 1.760 | 1.780 | 1.580 | 1.740 | 322,805 | -0.03(-1.69%) |
Mar 27, 2019 | 1.820 | 1.840 | 1.670 | 1.770 | 199,488 | -0.05(-3.01%) |
Mar 26, 2019 | 1.850 | 1.860 | 1.810 | 1.825 | 113,531 | -0.01(-0.27%) |
Mar 25, 2019 | 1.860 | 1.880 | 1.820 | 1.830 | 85,180 | -0.04(-2.14%) |
Mar 22, 2019 | 1.910 | 1.940 | 1.850 | 1.870 | 101,700 | -0.04(-2.09%) |
Mar 21, 2019 | 1.870 | 1.920 | 1.850 | 1.910 | 114,805 | +0.02(+1.06%) |
Mar 20, 2019 | 1.930 | 1.930 | 1.890 | 1.890 | 85,575 | -0.03(-1.56%) |
Mar 19, 2019 | 1.870 | 1.940 | 1.870 | 1.920 | 249,025 | +0.07(+3.78%) |
Mar 18, 2019 | 1.860 | 1.990 | 1.840 | 1.850 | 263,090 | -0.01(-0.54%) |
Mar 15, 2019 | 1.900 | 1.920 | 1.840 | 1.860 | 242,100 | -0.04(-2.11%) |
Mar 14, 2019 | 1.840 | 1.900 | 1.840 | 1.900 | 160,503 | +0.07(+3.83%) |
Mar 13, 2019 | 1.820 | 1.865 | 1.820 | 1.830 | 267,170 | -0.01(-0.54%) |
Mar 12, 2019 | 1.860 | 1.920 | 1.810 | 1.840 | 287,880 | +0.00(+0.00%) |
Mar 11, 2019 | 1.830 | 1.900 | 1.800 | 1.840 | 371,188 | +0.03(+1.66%) |
Mar 08, 2019 | 1.840 | 1.859 | 1.780 | 1.810 | 238,200 | -0.03(-1.63%) |
Mar 07, 2019 | 1.850 | 1.900 | 1.820 | 1.840 | 91,833 | +0.01(+0.55%) |
Mar 06, 2019 | 1.950 | 1.950 | 1.800 | 1.830 | 292,266 | -0.14(-7.11%) |
Mar 05, 2019 | 1.960 | 2.010 | 1.960 | 1.970 | 307,417 | +0.01(+0.51%) |
Mar 04, 2019 | 1.900 | 1.980 | 1.860 | 1.960 | 283,798 | +0.07(+3.70%) |
Mar 01, 2019 | 1.980 | 1.990 | 1.860 | 1.890 | 382,800 | -0.05(-2.58%) |
Feb 28, 2019 | 2.000 | 2.000 | 1.790 | 1.940 | 1,036,507 | +0.12(+6.59%) |
Feb 27, 2019 | 1.700 | 1.840 | 1.700 | 1.820 | 306,009 | +0.09(+5.20%) |
Feb 26, 2019 | 1.740 | 1.740 | 1.670 | 1.730 | 217,099 | +0.00(+0.00%) |
Feb 25, 2019 | 1.780 | 1.830 | 1.710 | 1.730 | 193,029 | +0.00(+0.00%) |
Feb 22, 2019 | 1.680 | 1.750 | 1.670 | 1.730 | 243,000 | +0.04(+2.37%) |
Feb 21, 2019 | 1.630 | 1.720 | 1.590 | 1.690 | 122,243 | +0.07(+4.32%) |
Feb 20, 2019 | 1.700 | 1.730 | 1.620 | 1.620 | 161,713 | -0.08(-4.71%) |
Feb 19, 2019 | 1.570 | 1.730 | 1.550 | 1.700 | 906,809 | +0.12(+7.59%) |
Feb 15, 2019 | 1.570 | 1.580 | 1.520 | 1.580 | 67,500 | +0.03(+1.94%) |
Feb 14, 2019 | 1.580 | 1.580 | 1.520 | 1.550 | 187,318 | +0.01(+0.65%) |
Feb 13, 2019 | 1.490 | 1.577 | 1.490 | 1.540 | 108,284 | +0.04(+2.67%) |
Feb 12, 2019 | 1.480 | 1.540 | 1.460 | 1.500 | 133,182 | +0.03(+2.04%) |
Feb 11, 2019 | 1.520 | 1.540 | 1.450 | 1.470 | 108,566 | -0.05(-3.29%) |
Feb 08, 2019 | 1.500 | 1.560 | 1.450 | 1.520 | 185,700 | -0.02(-1.29%) |
Feb 07, 2019 | 1.390 | 1.570 | 1.360 | 1.540 | 346,446 | +0.13(+9.21%) |
Feb 06, 2019 | 1.410 | 1.410 | 1.350 | 1.410 | 114,662 | +0.01(+1.03%) |
Feb 05, 2019 | 1.380 | 1.410 | 1.350 | 1.396 | 113,615 | +0.02(+1.13%) |
Feb 04, 2019 | 1.360 | 1.420 | 1.340 | 1.380 | 95,382 | +0.03(+2.22%) |