Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.940 | 1.970 | 1.900 | 1.900 | 21,362 | +0.00(+0.00%) |
Apr 29, 2019 | 1.910 | 1.967 | 1.882 | 1.900 | 14,335 | -0.02(-1.04%) |
Apr 26, 2019 | 1.931 | 1.945 | 1.900 | 1.920 | 18,700 | +0.01(+0.52%) |
Apr 25, 2019 | 1.990 | 1.990 | 1.900 | 1.910 | 17,904 | +0.01(+0.53%) |
Apr 24, 2019 | 1.950 | 1.960 | 1.900 | 1.900 | 48,151 | -0.07(-3.55%) |
Apr 23, 2019 | 1.930 | 1.990 | 1.905 | 1.970 | 43,048 | +0.06(+3.14%) |
Apr 22, 2019 | 1.910 | 1.960 | 1.894 | 1.910 | 35,832 | +0.01(+0.53%) |
Apr 18, 2019 | 1.870 | 1.970 | 1.850 | 1.900 | 49,800 | +0.02(+1.06%) |
Apr 17, 2019 | 1.940 | 2.005 | 1.860 | 1.880 | 89,249 | -0.06(-3.09%) |
Apr 16, 2019 | 1.880 | 2.000 | 1.860 | 1.940 | 44,821 | +0.05(+2.65%) |
Apr 15, 2019 | 1.930 | 1.966 | 1.860 | 1.890 | 113,770 | -0.02(-1.05%) |
Apr 12, 2019 | 1.990 | 1.990 | 1.910 | 1.910 | 76,200 | -0.09(-4.50%) |
Apr 11, 2019 | 2.000 | 2.030 | 1.950 | 2.000 | 78,553 | +0.02(+1.01%) |
Apr 10, 2019 | 1.980 | 2.045 | 1.972 | 1.980 | 42,319 | +0.00(+0.00%) |
Apr 09, 2019 | 2.020 | 2.040 | 1.950 | 1.980 | 79,687 | -0.07(-3.41%) |
Apr 08, 2019 | 2.040 | 2.100 | 2.020 | 2.050 | 108,710 | -0.00(-0.00%) |
Apr 05, 2019 | 2.090 | 2.090 | 2.020 | 2.050 | 90,700 | -0.04(-1.91%) |
Apr 04, 2019 | 2.050 | 2.165 | 2.050 | 2.090 | 82,178 | +0.02(+0.97%) |
Apr 03, 2019 | 2.180 | 2.190 | 2.010 | 2.070 | 194,517 | -0.09(-4.17%) |
Apr 02, 2019 | 2.170 | 2.220 | 2.150 | 2.160 | 75,707 | +0.00(+0.00%) |
Apr 01, 2019 | 2.180 | 2.200 | 2.110 | 2.160 | 93,642 | -0.02(-0.92%) |
Mar 29, 2019 | 2.190 | 2.260 | 2.180 | 2.180 | 96,500 | -0.02(-0.91%) |
Mar 28, 2019 | 2.200 | 2.280 | 2.120 | 2.200 | 143,616 | -0.01(-0.45%) |
Mar 27, 2019 | 2.330 | 2.330 | 2.150 | 2.210 | 284,542 | -0.07(-3.07%) |
Mar 26, 2019 | 2.400 | 2.400 | 2.260 | 2.280 | 274,988 | -0.12(-5.00%) |
Mar 25, 2019 | 2.400 | 2.550 | 2.290 | 2.400 | 639,725 | -0.17(-6.61%) |
Mar 22, 2019 | 3.220 | 3.230 | 2.520 | 2.570 | 11,700,100 | +0.33(+14.73%) |
Mar 21, 2019 | 2.360 | 2.430 | 2.240 | 2.240 | 47,304 | -0.16(-6.86%) |
Mar 20, 2019 | 2.360 | 2.558 | 2.360 | 2.405 | 156,160 | +0.04(+1.91%) |
Mar 19, 2019 | 2.410 | 2.410 | 2.360 | 2.360 | 29,835 | -0.02(-0.84%) |
Mar 18, 2019 | 2.310 | 2.380 | 2.280 | 2.380 | 18,542 | +0.10(+4.39%) |
Mar 15, 2019 | 2.300 | 2.300 | 2.220 | 2.280 | 39,000 | -0.01(-0.44%) |
Mar 14, 2019 | 2.308 | 2.308 | 2.250 | 2.290 | 23,965 | -0.01(-0.43%) |
Mar 13, 2019 | 2.290 | 2.362 | 2.290 | 2.300 | 17,772 | +0.01(+0.44%) |
Mar 12, 2019 | 2.350 | 2.350 | 2.260 | 2.290 | 32,864 | -0.02(-0.87%) |
Mar 11, 2019 | 2.420 | 2.420 | 2.270 | 2.310 | 29,727 | -0.12(-4.94%) |
Mar 08, 2019 | 2.370 | 2.520 | 2.330 | 2.430 | 70,700 | +0.14(+6.11%) |
Mar 07, 2019 | 2.310 | 2.420 | 2.260 | 2.290 | 50,970 | -0.03(-1.29%) |
Mar 06, 2019 | 2.490 | 2.567 | 2.201 | 2.320 | 125,892 | -0.11(-4.53%) |
Mar 05, 2019 | 2.360 | 2.500 | 2.340 | 2.430 | 117,869 | +0.07(+2.97%) |
Mar 04, 2019 | 2.330 | 2.500 | 2.252 | 2.360 | 135,169 | +0.02(+0.85%) |
Mar 01, 2019 | 2.200 | 2.400 | 2.195 | 2.340 | 101,000 | +0.12(+5.41%) |
Feb 28, 2019 | 2.250 | 2.430 | 2.210 | 2.220 | 430,187 | +0.04(+1.83%) |
Feb 27, 2019 | 2.150 | 2.250 | 2.110 | 2.180 | 46,374 | +0.03(+1.40%) |
Feb 26, 2019 | 2.030 | 2.180 | 2.000 | 2.150 | 78,001 | +0.18(+9.14%) |
Feb 25, 2019 | 1.990 | 2.000 | 1.950 | 1.970 | 81,221 | -0.03(-1.50%) |
Feb 22, 2019 | 2.020 | 2.150 | 2.000 | 2.000 | 39,800 | -0.03(-1.48%) |
Feb 21, 2019 | 2.110 | 2.120 | 2.010 | 2.030 | 36,975 | -0.09(-4.25%) |
Feb 20, 2019 | 2.120 | 2.150 | 2.110 | 2.120 | 15,062 | +0.01(+0.47%) |
Feb 19, 2019 | 2.170 | 2.200 | 2.090 | 2.110 | 31,416 | -0.08(-3.65%) |
Feb 15, 2019 | 2.140 | 2.230 | 2.070 | 2.190 | 61,800 | +0.02(+0.92%) |
Feb 14, 2019 | 2.140 | 2.220 | 2.140 | 2.170 | 4,339 | +0.03(+1.40%) |
Feb 13, 2019 | 2.230 | 2.250 | 2.140 | 2.140 | 32,372 | +0.00(+0.00%) |
Feb 12, 2019 | 2.220 | 2.240 | 2.130 | 2.140 | 5,930 | -0.02(-0.93%) |
Feb 11, 2019 | 2.310 | 2.320 | 2.110 | 2.160 | 21,166 | -0.14(-6.09%) |
Feb 08, 2019 | 2.250 | 2.300 | 2.190 | 2.300 | 15,200 | +0.09(+4.07%) |
Feb 07, 2019 | 2.200 | 2.250 | 2.190 | 2.210 | 17,534 | +0.03(+1.38%) |
Feb 06, 2019 | 2.160 | 2.240 | 2.160 | 2.180 | 17,346 | +0.03(+1.40%) |
Feb 05, 2019 | 2.200 | 2.240 | 2.136 | 2.150 | 29,979 | -0.05(-2.27%) |
Feb 04, 2019 | 2.200 | 2.310 | 2.200 | 2.200 | 6,496 | +0.00(+0.00%) |