Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.06 | 11.20 | 9.915 | 11.11 | 52,227 | +0.99(+9.78%) |
Apr 29, 2019 | 9.680 | 10.26 | 9.680 | 10.12 | 33,922 | +0.43(+4.44%) |
Apr 26, 2019 | 9.430 | 9.800 | 9.410 | 9.690 | 23,900 | +0.15(+1.57%) |
Apr 25, 2019 | 9.610 | 9.670 | 9.260 | 9.540 | 19,150 | -0.13(-1.34%) |
Apr 24, 2019 | 9.700 | 9.780 | 9.490 | 9.670 | 41,033 | -0.09(-0.92%) |
Apr 23, 2019 | 9.500 | 9.800 | 9.320 | 9.760 | 23,479 | +0.24(+2.52%) |
Apr 22, 2019 | 9.930 | 9.930 | 9.510 | 9.520 | 26,792 | -0.42(-4.23%) |
Apr 18, 2019 | 10.07 | 10.11 | 9.700 | 9.940 | 104,000 | -0.11(-1.09%) |
Apr 17, 2019 | 9.850 | 10.15 | 9.850 | 10.05 | 29,606 | +0.45(+4.69%) |
Apr 16, 2019 | 10.56 | 10.56 | 9.550 | 9.600 | 93,548 | -0.89(-8.48%) |
Apr 15, 2019 | 10.43 | 10.69 | 10.35 | 10.49 | 45,053 | -0.02(-0.19%) |
Apr 12, 2019 | 9.860 | 10.58 | 9.804 | 10.51 | 24,700 | +0.52(+5.21%) |
Apr 11, 2019 | 10.65 | 10.73 | 9.655 | 9.990 | 93,301 | -0.75(-6.98%) |
Apr 10, 2019 | 10.86 | 10.87 | 10.51 | 10.74 | 37,807 | -0.13(-1.20%) |
Apr 09, 2019 | 11.30 | 11.30 | 10.75 | 10.87 | 64,822 | -0.65(-5.64%) |
Apr 08, 2019 | 11.69 | 12.19 | 11.43 | 11.52 | 80,831 | -0.07(-0.60%) |
Apr 05, 2019 | 10.62 | 11.75 | 10.25 | 11.59 | 98,500 | +11.17(+2660.18%) |
Apr 04, 2019 | 0.4216 | 0.4280 | 0.4101 | 0.4199 | 1,153,354 | -0.01(-1.20%) |
Apr 03, 2019 | 0.4267 | 0.4300 | 0.4000 | 0.4250 | 668,771 | +0.01(+1.21%) |
Apr 02, 2019 | 0.4201 | 0.4337 | 0.4190 | 0.4199 | 361,143 | -0.00(-0.71%) |
Apr 01, 2019 | 0.4200 | 0.4289 | 0.4100 | 0.4229 | 729,531 | +0.00(+0.69%) |
Mar 29, 2019 | 0.4390 | 0.4390 | 0.4102 | 0.4200 | 424,500 | -0.01(-3.38%) |
Mar 28, 2019 | 0.4200 | 0.4400 | 0.4197 | 0.4347 | 472,746 | +0.01(+2.50%) |
Mar 27, 2019 | 0.4200 | 0.4440 | 0.4160 | 0.4241 | 560,661 | -0.01(-2.28%) |
Mar 26, 2019 | 0.4350 | 0.4400 | 0.4219 | 0.4340 | 612,271 | +0.01(+1.50%) |
Mar 25, 2019 | 0.4408 | 0.4490 | 0.4200 | 0.4276 | 270,227 | -0.03(-6.86%) |
Mar 22, 2019 | 0.4450 | 0.4591 | 0.4200 | 0.4591 | 715,200 | +0.01(+2.94%) |
Mar 21, 2019 | 0.4400 | 0.4594 | 0.4400 | 0.4460 | 803,663 | +0.00(+0.90%) |
Mar 20, 2019 | 0.4640 | 0.4650 | 0.4226 | 0.4420 | 1,502,196 | -0.04(-8.87%) |
Mar 19, 2019 | 0.4198 | 0.4850 | 0.4002 | 0.4850 | 3,301,080 | +0.07(+17.18%) |
Mar 18, 2019 | 0.4300 | 0.4350 | 0.3862 | 0.4139 | 4,580,703 | +0.03(+7.20%) |
Mar 15, 2019 | 0.4550 | 0.4808 | 0.3861 | 0.3861 | 13,891,700 | -0.08(-17.85%) |
Mar 14, 2019 | 0.4650 | 0.4810 | 0.4450 | 0.4700 | 4,797,626 | -0.02(-4.97%) |
Mar 13, 2019 | 0.4863 | 0.5090 | 0.4650 | 0.4946 | 4,344,096 | +0.01(+1.71%) |
Mar 12, 2019 | 0.4891 | 0.5000 | 0.4500 | 0.4863 | 3,473,221 | -0.05(-9.94%) |
Mar 11, 2019 | 0.4500 | 0.5900 | 0.4500 | 0.5400 | 5,298,742 | +0.11(+25.29%) |
Mar 08, 2019 | 0.4320 | 0.4458 | 0.4203 | 0.4310 | 1,228,400 | -0.00(-0.48%) |
Mar 07, 2019 | 0.4431 | 0.4536 | 0.4330 | 0.4331 | 1,167,291 | -0.01(-2.26%) |
Mar 06, 2019 | 0.4690 | 0.4690 | 0.4039 | 0.4431 | 2,420,609 | -0.01(-2.64%) |
Mar 05, 2019 | 0.4700 | 0.4802 | 0.4450 | 0.4551 | 1,687,187 | -0.02(-5.19%) |
Mar 04, 2019 | 0.5100 | 0.5300 | 0.4700 | 0.4800 | 1,963,769 | -0.05(-8.75%) |
Mar 01, 2019 | 0.4400 | 0.5450 | 0.4300 | 0.5260 | 2,414,000 | +0.10(+22.33%) |
Feb 28, 2019 | 0.4700 | 0.4800 | 0.4300 | 0.4300 | 1,494,551 | -0.04(-8.51%) |
Feb 27, 2019 | 0.4600 | 0.5000 | 0.4500 | 0.4700 | 857,016 | +0.02(+4.56%) |
Feb 26, 2019 | 0.4754 | 0.4824 | 0.4375 | 0.4495 | 595,817 | -0.00(-0.24%) |
Feb 25, 2019 | 0.4990 | 0.4990 | 0.4504 | 0.4506 | 670,381 | -0.04(-8.04%) |
Feb 22, 2019 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 375,700 | -0.01(-1.98%) |
Feb 21, 2019 | 0.5000 | 0.5049 | 0.4907 | 0.4999 | 260,324 | +0.01(+2.02%) |
Feb 20, 2019 | 0.5000 | 0.5500 | 0.4900 | 0.4900 | 950,179 | -0.02(-3.14%) |
Feb 19, 2019 | 0.5170 | 0.5171 | 0.5000 | 0.5059 | 351,277 | -0.00(-0.80%) |
Feb 15, 2019 | 0.5200 | 0.5300 | 0.5000 | 0.5100 | 424,700 | -0.01(-1.18%) |
Feb 14, 2019 | 0.5100 | 0.5400 | 0.5100 | 0.5161 | 2,516,140 | -0.00(-0.88%) |
Feb 13, 2019 | 0.5200 | 0.5390 | 0.5101 | 0.5207 | 363,678 | +0.03(+5.19%) |
Feb 12, 2019 | 0.5000 | 0.5176 | 0.4900 | 0.4950 | 570,284 | +0.00(+0.22%) |
Feb 11, 2019 | 0.5420 | 0.5700 | 0.4910 | 0.4939 | 3,004,366 | -0.03(-5.92%) |
Feb 08, 2019 | 0.5400 | 0.5490 | 0.5150 | 0.5250 | 226,000 | -0.02(-2.78%) |
Feb 07, 2019 | 0.5300 | 0.5400 | 0.5100 | 0.5400 | 171,073 | +0.01(+1.89%) |
Feb 06, 2019 | 0.5400 | 0.5500 | 0.5200 | 0.5300 | 191,376 | -0.01(-2.70%) |
Feb 05, 2019 | 0.5100 | 0.5500 | 0.5100 | 0.5447 | 191,152 | +0.03(+6.80%) |
Feb 04, 2019 | 0.4800 | 0.5100 | 0.4800 | 0.5100 | 92,239 | +0.01(+2.00%) |