Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.320 | 1.360 | 1.310 | 1.360 | 17,803 | +0.03(+2.26%) |
Apr 29, 2019 | 1.340 | 1.360 | 1.320 | 1.330 | 9,273 | -0.01(-1.04%) |
Apr 26, 2019 | 1.320 | 1.344 | 1.320 | 1.344 | 5,000 | +0.04(+3.39%) |
Apr 25, 2019 | 1.300 | 1.354 | 1.280 | 1.300 | 14,300 | -0.01(-0.77%) |
Apr 24, 2019 | 1.300 | 1.370 | 1.300 | 1.310 | 6,773 | -0.01(-0.76%) |
Apr 23, 2019 | 1.380 | 1.400 | 1.270 | 1.320 | 42,933 | -0.06(-4.35%) |
Apr 22, 2019 | 1.390 | 1.400 | 1.380 | 1.380 | 4,248 | -0.02(-1.43%) |
Apr 18, 2019 | 1.390 | 1.400 | 1.390 | 1.400 | 5,600 | +0.00(+0.00%) |
Apr 17, 2019 | 1.440 | 1.450 | 1.397 | 1.400 | 6,231 | -0.04(-2.78%) |
Apr 16, 2019 | 1.434 | 1.440 | 1.434 | 1.440 | 4,062 | +0.03(+2.13%) |
Apr 15, 2019 | 1.450 | 1.450 | 1.390 | 1.410 | 19,186 | -0.05(-3.42%) |
Apr 12, 2019 | 1.490 | 1.495 | 1.450 | 1.460 | 2,600 | -0.01(-0.68%) |
Apr 11, 2019 | 1.529 | 1.529 | 1.470 | 1.470 | 9,556 | -0.03(-2.00%) |
Apr 10, 2019 | 1.530 | 1.538 | 1.463 | 1.500 | 24,385 | -0.05(-3.23%) |
Apr 09, 2019 | 1.610 | 1.630 | 1.530 | 1.550 | 4,548 | -0.03(-2.05%) |
Apr 08, 2019 | 1.550 | 1.600 | 1.520 | 1.582 | 17,419 | +0.05(+3.42%) |
Apr 05, 2019 | 1.550 | 1.570 | 1.508 | 1.530 | 25,400 | -0.04(-2.55%) |
Apr 04, 2019 | 1.780 | 1.780 | 1.500 | 1.570 | 246,971 | +0.09(+6.08%) |
Apr 03, 2019 | 1.580 | 1.596 | 1.480 | 1.480 | 2,969 | -0.10(-6.33%) |
Apr 02, 2019 | 1.590 | 1.632 | 1.520 | 1.580 | 7,724 | +0.01(+0.64%) |
Apr 01, 2019 | 1.640 | 1.640 | 1.567 | 1.570 | 8,170 | -0.02(-1.26%) |
Mar 29, 2019 | 1.650 | 1.700 | 1.550 | 1.590 | 38,000 | -0.03(-1.85%) |
Mar 28, 2019 | 1.460 | 1.740 | 1.460 | 1.620 | 227,767 | +0.21(+14.89%) |
Mar 27, 2019 | 1.470 | 1.500 | 1.410 | 1.410 | 8,469 | -0.05(-3.62%) |
Mar 26, 2019 | 1.460 | 1.477 | 1.430 | 1.463 | 9,189 | +0.03(+2.30%) |
Mar 25, 2019 | 1.470 | 1.509 | 1.400 | 1.430 | 7,497 | -0.05(-3.38%) |
Mar 22, 2019 | 1.480 | 1.540 | 1.400 | 1.480 | 19,800 | -0.02(-1.33%) |
Mar 21, 2019 | 1.470 | 1.530 | 1.450 | 1.500 | 10,002 | +0.04(+2.74%) |
Mar 20, 2019 | 1.650 | 1.650 | 1.450 | 1.460 | 83,898 | -0.24(-13.93%) |
Mar 19, 2019 | 1.480 | 2.020 | 1.420 | 1.696 | 770,098 | +0.22(+14.71%) |
Mar 18, 2019 | 1.470 | 1.480 | 1.361 | 1.479 | 14,487 | +0.04(+2.69%) |
Mar 15, 2019 | 1.450 | 1.470 | 1.440 | 1.440 | 1,700 | +0.00(+0.00%) |
Mar 14, 2019 | 1.410 | 1.460 | 1.410 | 1.440 | 24,441 | +0.06(+4.35%) |
Mar 13, 2019 | 1.450 | 1.450 | 1.380 | 1.380 | 607 | -0.06(-3.83%) |
Mar 12, 2019 | 1.390 | 1.452 | 1.390 | 1.435 | 4,198 | +0.04(+2.50%) |
Mar 11, 2019 | 1.431 | 1.444 | 1.360 | 1.400 | 20,491 | -0.05(-3.64%) |
Mar 08, 2019 | 1.390 | 1.480 | 1.350 | 1.453 | 10,800 | -0.03(-1.83%) |
Mar 07, 2019 | 1.460 | 1.482 | 1.357 | 1.480 | 8,657 | +0.03(+2.07%) |
Mar 06, 2019 | 1.430 | 1.450 | 1.430 | 1.450 | 3,491 | +0.03(+2.11%) |
Mar 05, 2019 | 1.490 | 1.503 | 1.411 | 1.420 | 5,177 | -0.10(-6.58%) |
Mar 04, 2019 | 1.510 | 1.520 | 1.470 | 1.520 | 9,923 | +0.02(+1.33%) |
Mar 01, 2019 | 1.500 | 1.510 | 1.470 | 1.500 | 4,700 | +0.03(+2.04%) |
Feb 28, 2019 | 1.470 | 1.518 | 1.470 | 1.470 | 8,264 | -0.03(-2.00%) |
Feb 27, 2019 | 1.540 | 1.580 | 1.460 | 1.500 | 13,652 | -0.04(-2.60%) |
Feb 26, 2019 | 1.620 | 1.640 | 1.490 | 1.540 | 17,740 | -0.08(-4.94%) |
Feb 25, 2019 | 1.610 | 1.620 | 1.573 | 1.620 | 3,415 | +0.07(+4.52%) |
Feb 22, 2019 | 1.570 | 1.640 | 1.550 | 1.550 | 24,500 | +0.02(+1.30%) |
Feb 21, 2019 | 1.600 | 1.603 | 1.450 | 1.530 | 17,425 | -0.08(-4.96%) |
Feb 20, 2019 | 1.640 | 1.685 | 1.590 | 1.610 | 24,525 | -0.05(-3.01%) |
Feb 19, 2019 | 1.670 | 1.720 | 1.628 | 1.660 | 57,577 | -0.02(-1.19%) |
Feb 15, 2019 | 1.670 | 1.790 | 1.660 | 1.680 | 10,600 | -0.01(-0.59%) |
Feb 14, 2019 | 1.800 | 1.820 | 1.678 | 1.690 | 25,410 | -0.10(-5.59%) |
Feb 13, 2019 | 1.700 | 1.790 | 1.650 | 1.790 | 12,128 | +0.06(+3.68%) |
Feb 12, 2019 | 1.690 | 1.726 | 1.690 | 1.726 | 1,481 | +0.05(+2.77%) |
Feb 11, 2019 | 1.800 | 1.800 | 1.660 | 1.680 | 15,060 | -0.05(-2.89%) |
Feb 08, 2019 | 1.700 | 1.780 | 1.680 | 1.730 | 11,100 | +0.01(+0.58%) |
Feb 07, 2019 | 1.741 | 1.773 | 1.681 | 1.720 | 27,096 | +0.04(+2.38%) |
Feb 06, 2019 | 1.700 | 1.700 | 1.650 | 1.680 | 7,396 | +0.00(+0.00%) |
Feb 05, 2019 | 1.740 | 1.810 | 1.667 | 1.680 | 21,357 | -0.10(-5.62%) |
Feb 04, 2019 | 1.720 | 1.800 | 1.720 | 1.780 | 32,540 | +0.05(+2.89%) |