Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.950 | 1.950 | 1.720 | 1.740 | 1,115,879 | -0.17(-8.90%) |
Apr 29, 2019 | 1.920 | 1.960 | 1.890 | 1.910 | 450,757 | -0.02(-1.04%) |
Apr 26, 2019 | 1.990 | 2.010 | 1.850 | 1.930 | 560,800 | -0.08(-3.98%) |
Apr 25, 2019 | 2.070 | 2.100 | 2.000 | 2.010 | 289,390 | -0.06(-2.90%) |
Apr 24, 2019 | 2.290 | 2.290 | 2.030 | 2.070 | 897,521 | -0.20(-8.81%) |
Apr 23, 2019 | 2.190 | 2.300 | 2.140 | 2.270 | 1,509,017 | +0.09(+4.13%) |
Apr 22, 2019 | 2.100 | 2.190 | 2.030 | 2.180 | 529,717 | +0.13(+6.34%) |
Apr 18, 2019 | 2.060 | 2.130 | 1.970 | 2.050 | 687,400 | -0.01(-0.49%) |
Apr 17, 2019 | 2.000 | 2.080 | 1.980 | 2.060 | 389,863 | +0.07(+3.52%) |
Apr 16, 2019 | 1.940 | 2.000 | 1.880 | 1.990 | 206,505 | +0.09(+4.74%) |
Apr 15, 2019 | 1.940 | 1.950 | 1.840 | 1.900 | 245,927 | -0.02(-1.04%) |
Apr 12, 2019 | 1.990 | 2.030 | 1.890 | 1.920 | 526,500 | +0.00(+0.00%) |
Apr 11, 2019 | 1.960 | 1.990 | 1.909 | 1.920 | 222,324 | -0.03(-1.54%) |
Apr 10, 2019 | 1.960 | 2.030 | 1.900 | 1.950 | 411,266 | +0.03(+1.56%) |
Apr 09, 2019 | 2.110 | 2.120 | 1.910 | 1.920 | 582,046 | -0.20(-9.43%) |
Apr 08, 2019 | 2.120 | 2.181 | 2.110 | 2.120 | 438,042 | +0.02(+0.95%) |
Apr 05, 2019 | 2.030 | 2.140 | 1.990 | 2.100 | 416,100 | +0.12(+6.06%) |
Apr 04, 2019 | 1.970 | 2.020 | 1.840 | 1.980 | 267,616 | +0.02(+1.02%) |
Apr 03, 2019 | 1.850 | 2.040 | 1.850 | 1.960 | 856,478 | +0.12(+6.52%) |
Apr 02, 2019 | 1.830 | 1.850 | 1.760 | 1.840 | 237,396 | +0.00(+0.00%) |
Apr 01, 2019 | 1.790 | 1.860 | 1.790 | 1.840 | 228,446 | +0.07(+3.95%) |
Mar 29, 2019 | 1.880 | 1.900 | 1.750 | 1.770 | 581,400 | -0.08(-4.32%) |
Mar 28, 2019 | 1.790 | 1.850 | 1.730 | 1.850 | 174,596 | -0.02(-1.07%) |
Mar 27, 2019 | 1.890 | 1.941 | 1.700 | 1.870 | 815,693 | -0.04(-2.09%) |
Mar 26, 2019 | 1.880 | 1.990 | 1.874 | 1.910 | 247,720 | +0.06(+3.24%) |
Mar 25, 2019 | 1.900 | 1.910 | 1.800 | 1.850 | 483,731 | -0.06(-3.14%) |
Mar 22, 2019 | 2.110 | 2.110 | 1.900 | 1.910 | 616,800 | -0.23(-10.75%) |
Mar 21, 2019 | 2.140 | 2.190 | 2.050 | 2.140 | 352,112 | +0.00(+0.00%) |
Mar 20, 2019 | 2.030 | 2.210 | 1.990 | 2.140 | 881,287 | +0.10(+4.90%) |
Mar 19, 2019 | 2.030 | 2.050 | 1.970 | 2.040 | 349,787 | +0.02(+0.99%) |
Mar 18, 2019 | 2.010 | 2.050 | 1.940 | 2.020 | 701,914 | +0.02(+1.00%) |
Mar 15, 2019 | 1.850 | 2.000 | 1.790 | 2.000 | 1,800,000 | +0.14(+7.53%) |
Mar 14, 2019 | 1.750 | 1.890 | 1.710 | 1.860 | 847,454 | +0.10(+5.68%) |
Mar 13, 2019 | 1.740 | 1.810 | 1.680 | 1.760 | 427,973 | +0.05(+2.92%) |
Mar 12, 2019 | 1.660 | 1.720 | 1.630 | 1.710 | 308,548 | +0.08(+4.91%) |
Mar 11, 2019 | 1.530 | 1.630 | 1.527 | 1.630 | 303,988 | +0.12(+7.95%) |
Mar 08, 2019 | 1.620 | 1.620 | 1.490 | 1.510 | 696,500 | -0.15(-9.04%) |
Mar 07, 2019 | 1.640 | 1.700 | 1.550 | 1.660 | 346,921 | +0.03(+1.84%) |
Mar 06, 2019 | 1.760 | 1.770 | 1.600 | 1.630 | 419,492 | -0.16(-8.94%) |
Mar 05, 2019 | 1.780 | 1.790 | 1.665 | 1.790 | 409,890 | +0.00(+0.00%) |
Mar 04, 2019 | 1.780 | 1.850 | 1.700 | 1.790 | 501,352 | +0.02(+1.13%) |
Mar 01, 2019 | 1.840 | 1.900 | 1.750 | 1.770 | 349,500 | +0.00(+0.00%) |
Feb 28, 2019 | 1.880 | 1.890 | 1.750 | 1.770 | 295,236 | -0.12(-6.35%) |
Feb 27, 2019 | 1.900 | 1.950 | 1.860 | 1.890 | 245,169 | -0.01(-0.53%) |
Feb 26, 2019 | 1.920 | 1.950 | 1.870 | 1.900 | 210,684 | +0.00(+0.00%) |
Feb 25, 2019 | 2.040 | 2.060 | 1.880 | 1.900 | 330,003 | -0.14(-6.86%) |
Feb 22, 2019 | 1.890 | 2.040 | 1.860 | 2.040 | 429,200 | +0.20(+10.87%) |
Feb 21, 2019 | 2.170 | 2.170 | 1.810 | 1.840 | 802,743 | -0.27(-12.80%) |
Feb 20, 2019 | 1.900 | 2.180 | 1.900 | 2.110 | 683,221 | +0.22(+11.64%) |
Feb 19, 2019 | 1.800 | 1.950 | 1.750 | 1.890 | 1,322,564 | +0.20(+11.83%) |
Feb 15, 2019 | 1.700 | 1.725 | 1.680 | 1.690 | 428,500 | +0.01(+0.60%) |
Feb 14, 2019 | 1.650 | 1.720 | 1.650 | 1.680 | 411,733 | +0.01(+0.60%) |
Feb 13, 2019 | 1.570 | 1.680 | 1.568 | 1.670 | 292,446 | +0.10(+6.37%) |
Feb 12, 2019 | 1.600 | 1.650 | 1.510 | 1.570 | 307,572 | -0.01(-0.63%) |
Feb 11, 2019 | 1.490 | 1.610 | 1.474 | 1.580 | 253,811 | +0.08(+5.33%) |
Feb 08, 2019 | 1.540 | 1.550 | 1.450 | 1.500 | 359,300 | -0.05(-3.23%) |
Feb 07, 2019 | 1.640 | 1.640 | 1.510 | 1.550 | 477,714 | -0.12(-7.19%) |
Feb 06, 2019 | 1.660 | 1.710 | 1.590 | 1.670 | 221,490 | +0.00(+0.00%) |
Feb 05, 2019 | 1.740 | 1.790 | 1.600 | 1.670 | 393,815 | -0.07(-4.02%) |
Feb 04, 2019 | 1.610 | 1.740 | 1.570 | 1.740 | 433,433 | +0.12(+7.41%) |