Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.9039 | 0.9122 | 0.8376 | 0.8376 | 2,418,672 | -0.03(-3.81%) |
Apr 29, 2019 | 0.8376 | 0.8956 | 0.8376 | 0.8708 | 3,820,450 | +0.03(+3.96%) |
Apr 26, 2019 | 0.8210 | 0.8542 | 0.8210 | 0.8376 | 3,467,535 | +0.01(+1.00%) |
Apr 25, 2019 | 0.8708 | 0.8998 | 0.8210 | 0.8293 | 6,811,565 | -0.07(-7.41%) |
Apr 24, 2019 | 0.8708 | 0.9122 | 0.8542 | 0.8956 | 8,075,974 | +0.02(+1.89%) |
Apr 23, 2019 | 0.9039 | 0.9454 | 0.8708 | 0.8790 | 9,165,158 | +0.00(+0.00%) |
Apr 22, 2019 | 0.9703 | 0.9952 | 0.8625 | 0.8790 | 6,648,522 | -0.11(-10.92%) |
Apr 18, 2019 | 1.045 | 1.078 | 0.9537 | 0.9869 | 4,146,185 | -0.07(-7.03%) |
Apr 17, 2019 | 1.144 | 1.144 | 1.061 | 1.061 | 1,984,762 | -0.08(-7.25%) |
Apr 16, 2019 | 1.169 | 1.169 | 1.037 | 1.144 | 5,764,878 | -0.01(-0.72%) |
Apr 15, 2019 | 1.211 | 1.219 | 1.120 | 1.153 | 2,777,305 | -0.06(-4.79%) |
Apr 12, 2019 | 1.211 | 1.248 | 1.182 | 1.211 | 2,309,800 | +0.02(+1.39%) |
Apr 11, 2019 | 1.227 | 1.252 | 1.178 | 1.194 | 2,866,289 | -0.03(-2.70%) |
Apr 10, 2019 | 1.227 | 1.302 | 1.202 | 1.227 | 3,710,059 | +0.02(+1.37%) |
Apr 09, 2019 | 1.252 | 1.273 | 1.211 | 1.211 | 2,710,985 | -0.03(-2.67%) |
Apr 08, 2019 | 1.277 | 1.302 | 1.244 | 1.244 | 2,579,054 | -0.03(-2.60%) |
Apr 05, 2019 | 1.252 | 1.302 | 1.236 | 1.277 | 3,008,589 | +0.03(+2.67%) |
Apr 04, 2019 | 1.244 | 1.261 | 1.219 | 1.244 | 2,294,227 | +0.01(+0.67%) |
Apr 03, 2019 | 1.244 | 1.294 | 1.219 | 1.236 | 3,995,533 | -0.02(-1.32%) |
Apr 02, 2019 | 1.244 | 1.277 | 1.219 | 1.252 | 7,838,386 | +0.00(+0.00%) |
Apr 01, 2019 | 1.285 | 1.285 | 1.202 | 1.252 | 5,967,984 | -0.03(-2.58%) |
Mar 29, 2019 | 1.327 | 1.335 | 1.236 | 1.285 | 8,486,875 | -0.03(-2.21%) |
Mar 28, 2019 | 1.109 | 1.330 | 1.101 | 1.314 | 11,826,189 | +0.17(+15.28%) |
Mar 27, 2019 | 1.386 | 1.409 | 1.124 | 1.140 | 14,764,773 | -0.37(-24.61%) |
Mar 26, 2019 | 1.473 | 1.552 | 1.473 | 1.512 | 3,960,643 | +0.05(+3.24%) |
Mar 25, 2019 | 1.473 | 1.497 | 1.433 | 1.465 | 2,432,203 | +0.02(+1.09%) |
Mar 22, 2019 | 1.497 | 1.520 | 1.449 | 1.449 | 2,587,442 | -0.05(-3.17%) |
Mar 21, 2019 | 1.504 | 1.536 | 1.465 | 1.497 | 4,836,455 | -0.02(-1.05%) |
Mar 20, 2019 | 1.504 | 1.528 | 1.417 | 1.512 | 7,549,499 | +0.01(+0.53%) |
Mar 19, 2019 | 1.465 | 1.560 | 1.449 | 1.504 | 5,181,153 | +0.06(+4.40%) |
Mar 18, 2019 | 1.465 | 1.489 | 1.417 | 1.441 | 4,228,299 | +0.01(+0.55%) |
Mar 15, 2019 | 1.560 | 1.568 | 1.425 | 1.433 | 20,038,914 | -0.14(-9.05%) |
Mar 14, 2019 | 1.560 | 1.592 | 1.528 | 1.576 | 2,842,855 | +0.02(+1.53%) |
Mar 13, 2019 | 1.465 | 1.599 | 1.465 | 1.552 | 4,697,121 | +0.07(+4.81%) |
Mar 12, 2019 | 1.489 | 1.504 | 1.413 | 1.481 | 4,707,777 | -0.01(-0.53%) |
Mar 11, 2019 | 1.504 | 1.512 | 1.425 | 1.489 | 4,287,031 | -0.01(-0.53%) |
Mar 08, 2019 | 1.520 | 1.552 | 1.473 | 1.497 | 2,850,758 | -0.02(-1.56%) |
Mar 07, 2019 | 1.512 | 1.592 | 1.481 | 1.520 | 3,438,694 | +0.00(+0.00%) |
Mar 06, 2019 | 1.544 | 1.560 | 1.504 | 1.520 | 3,892,945 | -0.03(-2.04%) |
Mar 05, 2019 | 1.536 | 1.584 | 1.536 | 1.552 | 2,729,471 | -0.01(-0.51%) |
Mar 04, 2019 | 1.568 | 1.592 | 1.504 | 1.560 | 5,970,195 | -0.01(-0.51%) |
Mar 01, 2019 | 1.687 | 1.687 | 1.568 | 1.568 | 5,856,223 | -0.13(-7.48%) |
Feb 28, 2019 | 1.639 | 1.742 | 1.639 | 1.694 | 3,423,596 | +0.04(+2.39%) |
Feb 27, 2019 | 1.679 | 1.694 | 1.635 | 1.655 | 1,474,147 | -0.02(-0.95%) |
Feb 26, 2019 | 1.726 | 1.742 | 1.639 | 1.671 | 2,243,022 | -0.06(-3.21%) |
Feb 25, 2019 | 1.710 | 1.766 | 1.702 | 1.726 | 1,907,217 | +0.02(+0.93%) |
Feb 22, 2019 | 1.663 | 1.726 | 1.631 | 1.710 | 1,627,633 | +0.05(+2.86%) |
Feb 21, 2019 | 1.694 | 1.710 | 1.607 | 1.663 | 2,693,693 | -0.03(-1.87%) |
Feb 20, 2019 | 1.710 | 1.750 | 1.687 | 1.694 | 4,518,395 | +0.00(+0.00%) |
Feb 19, 2019 | 1.782 | 1.805 | 1.694 | 1.694 | 4,193,699 | -0.10(-5.31%) |
Feb 15, 2019 | 1.829 | 1.869 | 1.786 | 1.790 | 1,814,543 | -0.03(-1.74%) |
Feb 14, 2019 | 1.797 | 1.885 | 1.734 | 1.821 | 6,581,790 | +0.03(+1.77%) |
Feb 13, 2019 | 1.766 | 1.829 | 1.750 | 1.790 | 2,367,467 | +0.02(+0.89%) |
Feb 12, 2019 | 1.932 | 1.932 | 1.742 | 1.774 | 4,641,130 | -0.17(-8.57%) |
Feb 11, 2019 | 1.853 | 1.940 | 1.853 | 1.940 | 2,419,844 | +0.09(+4.70%) |
Feb 08, 2019 | 1.805 | 1.908 | 1.797 | 1.853 | 3,434,473 | +0.06(+3.08%) |
Feb 07, 2019 | 1.940 | 1.940 | 1.782 | 1.797 | 4,382,588 | -0.14(-7.35%) |
Feb 06, 2019 | 1.972 | 2.003 | 1.853 | 1.940 | 2,294,719 | -0.02(-1.21%) |
Feb 05, 2019 | 1.980 | 1.995 | 1.916 | 1.964 | 2,143,238 | +0.02(+0.81%) |
Feb 04, 2019 | 1.956 | 1.995 | 1.916 | 1.948 | 1,817,581 | -0.02(-0.81%) |