Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.220 | 1.380 | 1.190 | 1.380 | 46,168 | +0.16(+13.11%) |
Apr 29, 2019 | 1.230 | 1.300 | 1.210 | 1.220 | 19,474 | +0.03(+2.52%) |
Apr 26, 2019 | 1.050 | 1.260 | 1.050 | 1.190 | 189,900 | +0.05(+4.39%) |
Apr 25, 2019 | 1.460 | 1.640 | 1.140 | 1.140 | 150,959 | -0.34(-22.97%) |
Apr 24, 2019 | 1.450 | 1.493 | 1.421 | 1.480 | 14,662 | +0.03(+2.07%) |
Apr 23, 2019 | 1.480 | 1.518 | 1.450 | 1.450 | 18,307 | -0.09(-5.70%) |
Apr 22, 2019 | 1.510 | 1.600 | 1.500 | 1.538 | 13,324 | +0.01(+0.50%) |
Apr 18, 2019 | 1.520 | 1.650 | 1.510 | 1.530 | 6,100 | +0.02(+1.32%) |
Apr 17, 2019 | 1.540 | 1.610 | 1.510 | 1.510 | 7,578 | -0.01(-0.66%) |
Apr 16, 2019 | 1.608 | 1.650 | 1.518 | 1.520 | 20,465 | -0.10(-6.17%) |
Apr 15, 2019 | 1.610 | 1.675 | 1.600 | 1.620 | 6,323 | +0.02(+0.93%) |
Apr 12, 2019 | 1.580 | 1.731 | 1.554 | 1.605 | 44,700 | +0.02(+1.58%) |
Apr 11, 2019 | 1.770 | 1.850 | 1.580 | 1.580 | 56,322 | -0.23(-12.71%) |
Apr 10, 2019 | 1.800 | 1.840 | 1.729 | 1.810 | 11,747 | +0.03(+1.69%) |
Apr 09, 2019 | 1.700 | 1.990 | 1.670 | 1.780 | 101,210 | +0.08(+4.71%) |
Apr 08, 2019 | 1.550 | 1.700 | 1.530 | 1.700 | 95,120 | +0.15(+9.68%) |
Apr 05, 2019 | 1.490 | 1.560 | 1.486 | 1.550 | 20,900 | +0.05(+3.33%) |
Apr 04, 2019 | 1.460 | 1.543 | 1.460 | 1.500 | 17,231 | +0.04(+2.74%) |
Apr 03, 2019 | 1.600 | 1.600 | 1.460 | 1.460 | 45,518 | -0.14(-8.75%) |
Apr 02, 2019 | 1.590 | 1.600 | 1.530 | 1.600 | 19,570 | +0.00(+0.00%) |
Apr 01, 2019 | 1.580 | 1.600 | 1.540 | 1.600 | 17,596 | +0.06(+3.90%) |
Mar 29, 2019 | 1.510 | 1.650 | 1.510 | 1.540 | 37,200 | +0.04(+2.67%) |
Mar 28, 2019 | 1.520 | 1.590 | 1.440 | 1.500 | 6,213 | -0.03(-1.96%) |
Mar 27, 2019 | 1.510 | 1.620 | 1.460 | 1.530 | 21,021 | -0.01(-0.65%) |
Mar 26, 2019 | 1.650 | 1.650 | 1.540 | 1.540 | 24,935 | -0.09(-5.52%) |
Mar 25, 2019 | 1.520 | 1.690 | 1.520 | 1.630 | 16,700 | +0.10(+6.54%) |
Mar 22, 2019 | 1.610 | 1.630 | 1.510 | 1.530 | 41,800 | -0.03(-1.92%) |
Mar 21, 2019 | 1.460 | 1.700 | 1.440 | 1.560 | 11,529 | +0.06(+4.00%) |
Mar 20, 2019 | 1.470 | 1.500 | 1.470 | 1.500 | 21,309 | +0.01(+0.67%) |
Mar 19, 2019 | 1.400 | 1.490 | 1.400 | 1.490 | 3,680 | +0.09(+6.43%) |
Mar 18, 2019 | 1.600 | 1.630 | 1.400 | 1.400 | 21,753 | -0.20(-12.50%) |
Mar 15, 2019 | 1.620 | 1.770 | 1.510 | 1.600 | 37,600 | -0.19(-10.61%) |
Mar 14, 2019 | 1.540 | 2.050 | 1.540 | 1.790 | 293,308 | +0.25(+16.23%) |
Mar 13, 2019 | 1.300 | 1.650 | 1.290 | 1.540 | 180,520 | +0.25(+19.38%) |
Mar 12, 2019 | 1.230 | 1.300 | 1.230 | 1.290 | 39,081 | +0.04(+3.32%) |
Mar 11, 2019 | 1.250 | 1.250 | 1.220 | 1.248 | 11,698 | -0.00(-0.12%) |
Mar 08, 2019 | 1.200 | 1.250 | 1.190 | 1.250 | 6,100 | +0.01(+0.90%) |
Mar 07, 2019 | 1.150 | 1.239 | 1.150 | 1.239 | 16,744 | +0.07(+5.74%) |
Mar 06, 2019 | 1.184 | 1.200 | 1.170 | 1.171 | 2,590 | -0.00(-0.30%) |
Mar 05, 2019 | 1.200 | 1.200 | 1.174 | 1.175 | 6,129 | -0.02(-2.03%) |
Mar 04, 2019 | 1.110 | 1.199 | 1.110 | 1.199 | 28,998 | +0.03(+2.51%) |
Mar 01, 2019 | 1.150 | 1.170 | 1.150 | 1.170 | 12,800 | +0.01(+0.86%) |
Feb 28, 2019 | 1.134 | 1.160 | 1.134 | 1.160 | 7,256 | -0.01(-0.77%) |
Feb 27, 2019 | 1.070 | 1.169 | 1.070 | 1.169 | 18,693 | +0.02(+1.65%) |
Feb 26, 2019 | 1.100 | 1.170 | 1.100 | 1.150 | 40,082 | +0.05(+4.55%) |
Feb 25, 2019 | 1.080 | 1.100 | 1.075 | 1.100 | 7,834 | +0.02(+1.85%) |
Feb 22, 2019 | 1.060 | 1.100 | 1.060 | 1.080 | 9,400 | -0.02(-1.82%) |
Feb 21, 2019 | 1.060 | 1.100 | 1.060 | 1.100 | 521 | +0.05(+4.76%) |
Feb 20, 2019 | 1.070 | 1.100 | 1.050 | 1.050 | 6,666 | +0.00(+0.00%) |
Feb 19, 2019 | 1.060 | 1.120 | 1.050 | 1.050 | 6,616 | -0.05(-4.55%) |
Feb 15, 2019 | 1.130 | 1.130 | 1.100 | 1.100 | 9,100 | -0.01(-0.90%) |
Feb 14, 2019 | 1.120 | 1.140 | 1.073 | 1.110 | 5,499 | +0.01(+0.91%) |
Feb 13, 2019 | 1.050 | 1.134 | 1.030 | 1.100 | 27,102 | +0.03(+2.80%) |
Feb 12, 2019 | 1.010 | 1.070 | 1.000 | 1.070 | 14,733 | +0.07(+7.00%) |
Feb 11, 2019 | 1.060 | 1.074 | 1.000 | 1.000 | 22,362 | -0.03(-2.91%) |
Feb 08, 2019 | 1.070 | 1.090 | 1.020 | 1.030 | 2,000 | -0.04(-3.74%) |
Feb 07, 2019 | 1.050 | 1.100 | 1.050 | 1.070 | 1,392 | -0.01(-0.89%) |
Feb 06, 2019 | 1.060 | 1.100 | 1.030 | 1.080 | 15,204 | +0.03(+2.82%) |
Feb 05, 2019 | 1.090 | 1.180 | 0.9813 | 1.050 | 51,093 | -0.03(-2.77%) |
Feb 04, 2019 | 1.090 | 1.110 | 1.050 | 1.080 | 7,429 | -0.01(-0.93%) |