Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.582 | 1.645 | 1.582 | 1.640 | 17,910 | +0.06(+3.62%) |
Apr 29, 2019 | 1.571 | 1.588 | 1.571 | 1.582 | 7,621 | -0.01(-0.36%) |
Apr 26, 2019 | 1.611 | 1.616 | 1.582 | 1.588 | 71,696 | -0.04(-2.41%) |
Apr 25, 2019 | 1.654 | 1.662 | 1.622 | 1.627 | 10,756 | +0.01(+0.66%) |
Apr 24, 2019 | 1.582 | 1.657 | 1.582 | 1.617 | 22,227 | +0.01(+0.71%) |
Apr 23, 2019 | 1.605 | 1.662 | 1.605 | 1.605 | 7,645 | +0.02(+1.45%) |
Apr 22, 2019 | 1.617 | 1.617 | 1.554 | 1.582 | 23,696 | -0.03(-1.72%) |
Apr 18, 2019 | 1.605 | 1.651 | 1.605 | 1.610 | 21,805 | -0.05(-2.82%) |
Apr 17, 2019 | 1.582 | 1.737 | 1.582 | 1.657 | 3,185 | -0.02(-0.99%) |
Apr 16, 2019 | 1.627 | 1.674 | 1.627 | 1.673 | 4,596 | -0.01(-0.38%) |
Apr 15, 2019 | 1.731 | 1.731 | 1.640 | 1.680 | 11,380 | -0.02(-1.35%) |
Apr 12, 2019 | 1.685 | 1.703 | 1.677 | 1.703 | 12,559 | +0.04(+2.41%) |
Apr 11, 2019 | 1.628 | 1.708 | 1.628 | 1.662 | 23,722 | -0.01(-0.68%) |
Apr 10, 2019 | 1.645 | 1.748 | 1.645 | 1.674 | 50,787 | +0.02(+1.04%) |
Apr 09, 2019 | 1.504 | 1.684 | 1.504 | 1.657 | 5,774 | -0.03(-2.03%) |
Apr 08, 2019 | 1.605 | 1.691 | 1.554 | 1.691 | 12,088 | +0.09(+5.39%) |
Apr 05, 2019 | 1.502 | 1.651 | 1.502 | 1.605 | 33,318 | +0.13(+8.91%) |
Apr 04, 2019 | 1.502 | 1.502 | 1.473 | 1.473 | 2,641 | -0.02(-1.53%) |
Apr 03, 2019 | 1.496 | 1.496 | 1.476 | 1.496 | 29,705 | -0.01(-0.38%) |
Apr 02, 2019 | 1.496 | 1.502 | 1.458 | 1.502 | 7,671 | +0.05(+3.56%) |
Apr 01, 2019 | 1.502 | 1.502 | 1.433 | 1.450 | 23,148 | -0.07(-4.53%) |
Mar 29, 2019 | 1.531 | 1.554 | 1.519 | 1.519 | 1,221 | +0.01(+0.38%) |
Mar 28, 2019 | 1.513 | 1.548 | 1.513 | 1.513 | 1,665 | +0.02(+1.15%) |
Mar 27, 2019 | 1.525 | 1.533 | 1.490 | 1.496 | 6,077 | -0.03(-1.92%) |
Mar 26, 2019 | 1.567 | 1.567 | 1.525 | 1.525 | 4,430 | -0.03(-1.80%) |
Mar 25, 2019 | 1.490 | 1.554 | 1.490 | 1.554 | 9,337 | -0.01(-0.73%) |
Mar 22, 2019 | 1.565 | 1.584 | 1.565 | 1.565 | 7,675 | +0.01(+0.74%) |
Mar 21, 2019 | 1.576 | 1.582 | 1.554 | 1.554 | 22,129 | -0.02(-1.45%) |
Mar 20, 2019 | 1.565 | 1.579 | 1.565 | 1.576 | 12,968 | -0.03(-1.79%) |
Mar 19, 2019 | 1.576 | 1.605 | 1.576 | 1.605 | 4,158 | +0.01(+0.72%) |
Mar 18, 2019 | 1.611 | 1.611 | 1.576 | 1.594 | 8,722 | +0.00(+0.04%) |
Mar 15, 2019 | 1.592 | 1.599 | 1.576 | 1.593 | 18,142 | -0.07(-4.17%) |
Mar 14, 2019 | 1.680 | 1.680 | 1.559 | 1.662 | 26,754 | +0.08(+4.88%) |
Mar 13, 2019 | 1.597 | 1.597 | 1.565 | 1.585 | 6,820 | -0.04(-2.28%) |
Mar 12, 2019 | 1.594 | 1.622 | 1.571 | 1.622 | 2,171 | +0.03(+1.79%) |
Mar 11, 2019 | 1.594 | 1.622 | 1.594 | 1.594 | 20,829 | +0.00(+0.00%) |
Mar 08, 2019 | 1.508 | 1.651 | 1.508 | 1.594 | 30,572 | -0.03(-1.75%) |
Mar 07, 2019 | 1.594 | 1.736 | 1.457 | 1.622 | 131,606 | +0.20(+14.00%) |
Mar 06, 2019 | 1.520 | 1.520 | 1.423 | 1.423 | 3,651 | -0.09(-6.19%) |
Mar 05, 2019 | 1.514 | 1.548 | 1.485 | 1.517 | 6,720 | +0.04(+2.50%) |
Mar 04, 2019 | 1.525 | 1.543 | 1.480 | 1.480 | 32,361 | +0.01(+0.78%) |
Mar 01, 2019 | 1.480 | 1.497 | 1.468 | 1.468 | 13,353 | +0.01(+0.39%) |
Feb 28, 2019 | 1.451 | 1.468 | 1.451 | 1.463 | 13,039 | -0.02(-1.65%) |
Feb 27, 2019 | 1.474 | 1.487 | 1.474 | 1.487 | 2,746 | +0.04(+2.87%) |
Feb 26, 2019 | 1.494 | 1.496 | 1.446 | 1.446 | 8,894 | -0.07(-4.51%) |
Feb 25, 2019 | 1.537 | 1.537 | 1.474 | 1.514 | 5,025 | +0.01(+0.38%) |
Feb 22, 2019 | 1.508 | 1.508 | 1.508 | 1.508 | 527 | -0.03(-1.85%) |
Feb 21, 2019 | 1.434 | 1.537 | 1.434 | 1.537 | 10,756 | +0.11(+8.00%) |
Feb 20, 2019 | 1.463 | 1.463 | 1.423 | 1.423 | 4,728 | -0.04(-2.72%) |
Feb 19, 2019 | 1.463 | 1.470 | 1.429 | 1.463 | 6,281 | +0.00(+0.00%) |
Feb 15, 2019 | 1.491 | 1.537 | 1.463 | 1.463 | 8,082 | -0.03(-1.91%) |
Feb 14, 2019 | 1.474 | 1.521 | 1.474 | 1.491 | 3,668 | +0.02(+1.16%) |
Feb 13, 2019 | 1.485 | 1.491 | 1.474 | 1.474 | 11,737 | -0.06(-4.07%) |
Feb 12, 2019 | 1.508 | 1.537 | 1.423 | 1.537 | 18,682 | +0.05(+3.45%) |
Feb 11, 2019 | 1.446 | 1.485 | 1.446 | 1.485 | 6,407 | +0.08(+5.67%) |
Feb 08, 2019 | 1.400 | 1.503 | 1.394 | 1.406 | 19,151 | +0.01(+0.82%) |
Feb 07, 2019 | 1.394 | 1.406 | 1.337 | 1.394 | 8,433 | +0.00(+0.00%) |
Feb 06, 2019 | 1.366 | 1.448 | 1.366 | 1.394 | 33,065 | +0.06(+4.70%) |
Feb 05, 2019 | 1.377 | 1.423 | 1.309 | 1.332 | 38,744 | -0.07(-4.88%) |
Feb 04, 2019 | 1.366 | 1.400 | 1.355 | 1.400 | 11,877 | +0.03(+2.07%) |