Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.410 | 1.420 | 1.360 | 1.390 | 1,189,322 | +0.00(+0.00%) |
Apr 29, 2019 | 1.410 | 1.430 | 1.360 | 1.390 | 1,372,627 | -0.03(-2.11%) |
Apr 26, 2019 | 1.430 | 1.440 | 1.380 | 1.420 | 793,600 | -0.02(-1.39%) |
Apr 25, 2019 | 1.430 | 1.490 | 1.370 | 1.440 | 1,467,705 | +0.01(+0.70%) |
Apr 24, 2019 | 1.510 | 1.520 | 1.410 | 1.430 | 1,147,070 | -0.08(-5.30%) |
Apr 23, 2019 | 1.470 | 1.550 | 1.450 | 1.510 | 1,252,015 | +0.05(+3.42%) |
Apr 22, 2019 | 1.420 | 1.480 | 1.400 | 1.460 | 595,743 | +0.05(+3.55%) |
Apr 18, 2019 | 1.400 | 1.430 | 1.360 | 1.410 | 919,900 | +0.00(+0.00%) |
Apr 17, 2019 | 1.440 | 1.450 | 1.390 | 1.410 | 593,867 | -0.03(-2.08%) |
Apr 16, 2019 | 1.460 | 1.470 | 1.380 | 1.440 | 1,035,077 | -0.02(-1.37%) |
Apr 15, 2019 | 1.450 | 1.480 | 1.430 | 1.460 | 587,415 | +0.01(+0.69%) |
Apr 12, 2019 | 1.460 | 1.485 | 1.420 | 1.450 | 1,146,000 | +0.05(+3.57%) |
Apr 11, 2019 | 1.500 | 1.500 | 1.400 | 1.400 | 973,245 | -0.10(-6.67%) |
Apr 10, 2019 | 1.470 | 1.510 | 1.440 | 1.500 | 1,223,526 | +0.05(+3.45%) |
Apr 09, 2019 | 1.470 | 1.480 | 1.370 | 1.450 | 1,382,385 | +0.00(+0.00%) |
Apr 08, 2019 | 1.430 | 1.480 | 1.420 | 1.450 | 888,629 | +0.02(+1.40%) |
Apr 05, 2019 | 1.380 | 1.430 | 1.380 | 1.430 | 1,216,200 | +0.07(+5.15%) |
Apr 04, 2019 | 1.320 | 1.390 | 1.310 | 1.360 | 914,868 | +0.03(+2.26%) |
Apr 03, 2019 | 1.350 | 1.400 | 1.310 | 1.330 | 841,210 | -0.01(-0.75%) |
Apr 02, 2019 | 1.350 | 1.380 | 1.310 | 1.340 | 1,042,897 | +0.00(+0.00%) |
Apr 01, 2019 | 1.280 | 1.360 | 1.270 | 1.340 | 1,458,579 | +0.09(+7.20%) |
Mar 29, 2019 | 1.290 | 1.300 | 1.240 | 1.250 | 1,867,100 | -0.02(-1.57%) |
Mar 28, 2019 | 1.310 | 1.340 | 1.240 | 1.270 | 1,197,107 | -0.06(-4.51%) |
Mar 27, 2019 | 1.310 | 1.360 | 1.280 | 1.330 | 747,451 | +0.03(+2.31%) |
Mar 26, 2019 | 1.310 | 1.350 | 1.270 | 1.300 | 1,095,068 | +0.03(+2.36%) |
Mar 25, 2019 | 1.330 | 1.360 | 1.230 | 1.270 | 1,211,504 | -0.06(-4.51%) |
Mar 22, 2019 | 1.400 | 1.415 | 1.305 | 1.330 | 1,511,400 | -0.09(-6.34%) |
Mar 21, 2019 | 1.440 | 1.500 | 1.410 | 1.420 | 1,177,451 | -0.01(-0.70%) |
Mar 20, 2019 | 1.350 | 1.450 | 1.350 | 1.430 | 1,241,162 | +0.08(+5.93%) |
Mar 19, 2019 | 1.450 | 1.470 | 1.320 | 1.350 | 1,561,935 | -0.08(-5.59%) |
Mar 18, 2019 | 1.300 | 1.450 | 1.280 | 1.430 | 1,380,615 | +0.13(+10.00%) |
Mar 15, 2019 | 1.260 | 1.330 | 1.260 | 1.300 | 1,301,000 | +0.02(+1.56%) |
Mar 14, 2019 | 1.240 | 1.340 | 1.220 | 1.280 | 1,311,663 | -0.06(-4.48%) |
Mar 13, 2019 | 1.270 | 1.390 | 1.270 | 1.340 | 1,708,208 | +0.08(+6.35%) |
Mar 12, 2019 | 1.260 | 1.290 | 1.220 | 1.260 | 1,214,771 | +0.02(+1.61%) |
Mar 11, 2019 | 1.150 | 1.250 | 1.130 | 1.240 | 1,214,371 | +0.10(+8.77%) |
Mar 08, 2019 | 1.140 | 1.150 | 1.110 | 1.140 | 760,500 | -0.02(-1.72%) |
Mar 07, 2019 | 1.210 | 1.220 | 1.160 | 1.160 | 502,466 | -0.04(-3.33%) |
Mar 06, 2019 | 1.230 | 1.250 | 1.180 | 1.200 | 747,155 | -0.04(-3.23%) |
Mar 05, 2019 | 1.240 | 1.260 | 1.210 | 1.240 | 615,564 | +0.00(+0.00%) |
Mar 04, 2019 | 1.260 | 1.300 | 1.230 | 1.240 | 524,053 | +0.00(+0.00%) |
Mar 01, 2019 | 1.260 | 1.290 | 1.230 | 1.240 | 434,200 | -0.01(-0.80%) |
Feb 28, 2019 | 1.290 | 1.310 | 1.220 | 1.250 | 861,578 | -0.03(-2.34%) |
Feb 27, 2019 | 1.280 | 1.330 | 1.270 | 1.280 | 662,391 | +0.02(+1.59%) |
Feb 26, 2019 | 1.320 | 1.330 | 1.260 | 1.260 | 291,246 | -0.06(-4.55%) |
Feb 25, 2019 | 1.390 | 1.400 | 1.250 | 1.320 | 995,084 | -0.07(-5.04%) |
Feb 22, 2019 | 1.230 | 1.400 | 1.230 | 1.390 | 1,306,300 | +0.18(+14.88%) |
Feb 21, 2019 | 1.310 | 1.370 | 1.184 | 1.210 | 1,104,847 | -0.11(-8.33%) |
Feb 20, 2019 | 1.250 | 1.340 | 1.240 | 1.320 | 1,890,307 | +0.08(+6.45%) |
Feb 19, 2019 | 1.170 | 1.260 | 1.170 | 1.240 | 2,218,118 | +0.07(+5.98%) |
Feb 15, 2019 | 1.210 | 1.235 | 1.150 | 1.170 | 1,789,700 | -0.02(-1.68%) |
Feb 14, 2019 | 1.180 | 1.220 | 1.160 | 1.190 | 522,160 | +0.01(+0.85%) |
Feb 13, 2019 | 1.150 | 1.220 | 1.130 | 1.180 | 1,068,144 | +0.06(+5.36%) |
Feb 12, 2019 | 1.110 | 1.150 | 1.090 | 1.120 | 534,507 | +0.04(+3.70%) |
Feb 11, 2019 | 1.100 | 1.110 | 1.070 | 1.080 | 707,829 | -0.02(-1.82%) |
Feb 08, 2019 | 1.070 | 1.110 | 1.010 | 1.100 | 1,413,900 | +0.04(+3.77%) |
Feb 07, 2019 | 1.110 | 1.140 | 1.060 | 1.060 | 1,147,790 | -0.08(-7.02%) |
Feb 06, 2019 | 1.120 | 1.140 | 1.080 | 1.140 | 921,717 | +0.02(+1.79%) |
Feb 05, 2019 | 1.160 | 1.170 | 1.100 | 1.120 | 718,209 | -0.04(-3.45%) |
Feb 04, 2019 | 1.190 | 1.190 | 1.110 | 1.160 | 1,041,017 | -0.03(-2.52%) |