Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.797 | 1.805 | 1.772 | 1.788 | 368,080 | +0.00(+0.00%) |
Apr 29, 2019 | 1.797 | 1.797 | 1.780 | 1.788 | 463,842 | -0.01(-0.46%) |
Apr 26, 2019 | 1.821 | 1.879 | 1.797 | 1.797 | 1,630,109 | +0.04(+2.35%) |
Apr 25, 2019 | 1.739 | 1.764 | 1.731 | 1.755 | 1,047,590 | +0.11(+6.50%) |
Apr 24, 2019 | 1.558 | 1.706 | 1.558 | 1.648 | 2,486,024 | +0.06(+3.63%) |
Apr 23, 2019 | 1.574 | 1.591 | 1.566 | 1.591 | 535,346 | +0.02(+1.58%) |
Apr 22, 2019 | 1.582 | 1.582 | 1.558 | 1.566 | 272,076 | -0.02(-1.55%) |
Apr 18, 2019 | 1.599 | 1.607 | 1.574 | 1.591 | 368,758 | -0.02(-1.53%) |
Apr 17, 2019 | 1.607 | 1.624 | 1.607 | 1.615 | 346,071 | +0.02(+1.03%) |
Apr 16, 2019 | 1.599 | 1.615 | 1.591 | 1.599 | 211,157 | +0.01(+0.52%) |
Apr 15, 2019 | 1.607 | 1.611 | 1.586 | 1.591 | 519,075 | -0.03(-2.03%) |
Apr 12, 2019 | 1.607 | 1.632 | 1.607 | 1.624 | 236,252 | +0.02(+1.55%) |
Apr 11, 2019 | 1.607 | 1.615 | 1.595 | 1.599 | 861,711 | -0.03(-2.02%) |
Apr 10, 2019 | 1.632 | 1.640 | 1.615 | 1.632 | 380,249 | -0.01(-0.50%) |
Apr 09, 2019 | 1.599 | 1.656 | 1.599 | 1.640 | 1,662,880 | +0.07(+4.19%) |
Apr 08, 2019 | 1.566 | 1.574 | 1.558 | 1.574 | 394,404 | +0.03(+2.14%) |
Apr 05, 2019 | 1.541 | 1.541 | 1.533 | 1.541 | 169,514 | +0.00(+0.00%) |
Apr 04, 2019 | 1.541 | 1.549 | 1.533 | 1.541 | 423,339 | +0.00(+0.00%) |
Apr 03, 2019 | 1.533 | 1.541 | 1.533 | 1.541 | 308,688 | +0.00(+0.00%) |
Apr 02, 2019 | 1.541 | 1.558 | 1.525 | 1.541 | 327,641 | -0.01(-0.53%) |
Apr 01, 2019 | 1.549 | 1.549 | 1.525 | 1.549 | 415,107 | +0.00(+0.00%) |
Mar 29, 2019 | 1.549 | 1.549 | 1.533 | 1.549 | 235,282 | +0.00(+0.00%) |
Mar 28, 2019 | 1.533 | 1.549 | 1.525 | 1.549 | 594,447 | +0.02(+1.08%) |
Mar 27, 2019 | 1.533 | 1.541 | 1.529 | 1.533 | 449,404 | -0.01(-0.53%) |
Mar 26, 2019 | 1.541 | 1.558 | 1.533 | 1.541 | 343,117 | -0.01(-0.53%) |
Mar 25, 2019 | 1.541 | 1.558 | 1.533 | 1.549 | 481,126 | +0.00(+0.00%) |
Mar 22, 2019 | 1.549 | 1.574 | 1.533 | 1.549 | 403,947 | -0.01(-0.53%) |
Mar 21, 2019 | 1.525 | 1.558 | 1.520 | 1.558 | 574,633 | +0.02(+1.61%) |
Mar 20, 2019 | 1.516 | 1.549 | 1.500 | 1.533 | 731,014 | +0.00(+0.00%) |
Mar 19, 2019 | 1.533 | 1.541 | 1.525 | 1.533 | 278,437 | +0.01(+0.54%) |
Mar 18, 2019 | 1.525 | 1.541 | 1.516 | 1.525 | 851,067 | +0.02(+1.09%) |
Mar 15, 2019 | 1.541 | 1.549 | 1.504 | 1.508 | 3,285,093 | -0.01(-0.54%) |
Mar 14, 2019 | 1.525 | 1.533 | 1.508 | 1.516 | 1,332,951 | -0.02(-1.08%) |
Mar 13, 2019 | 1.541 | 1.549 | 1.533 | 1.533 | 728,845 | -0.02(-1.59%) |
Mar 12, 2019 | 1.549 | 1.558 | 1.541 | 1.558 | 440,737 | +0.02(+1.07%) |
Mar 11, 2019 | 1.533 | 1.549 | 1.525 | 1.541 | 767,874 | -0.01(-0.53%) |
Mar 08, 2019 | 1.549 | 1.549 | 1.541 | 1.549 | 524,804 | -0.03(-2.08%) |
Mar 07, 2019 | 1.566 | 1.582 | 1.549 | 1.582 | 1,002,109 | +0.02(+1.59%) |
Mar 06, 2019 | 1.558 | 1.570 | 1.541 | 1.558 | 625,147 | -0.01(-0.53%) |
Mar 05, 2019 | 1.541 | 1.566 | 1.541 | 1.566 | 319,274 | +0.03(+2.15%) |
Mar 04, 2019 | 1.533 | 1.541 | 1.517 | 1.533 | 627,508 | +0.00(+0.00%) |
Mar 01, 2019 | 1.525 | 1.541 | 1.516 | 1.533 | 460,493 | +0.01(+0.54%) |
Feb 28, 2019 | 1.533 | 1.541 | 1.516 | 1.525 | 629,461 | -0.01(-0.54%) |
Feb 27, 2019 | 1.533 | 1.533 | 1.516 | 1.533 | 390,512 | -0.02(-1.59%) |
Feb 26, 2019 | 1.549 | 1.558 | 1.541 | 1.558 | 246,931 | +0.00(+0.00%) |
Feb 25, 2019 | 1.549 | 1.574 | 1.541 | 1.558 | 1,552,227 | +0.02(+1.07%) |
Feb 22, 2019 | 1.525 | 1.541 | 1.525 | 1.541 | 268,772 | +0.02(+1.63%) |
Feb 21, 2019 | 1.516 | 1.533 | 1.508 | 1.516 | 403,564 | +0.00(+0.00%) |
Feb 20, 2019 | 1.516 | 1.537 | 1.508 | 1.516 | 772,908 | +0.00(+0.00%) |
Feb 19, 2019 | 1.516 | 1.541 | 1.508 | 1.516 | 473,865 | -0.02(-1.08%) |
Feb 15, 2019 | 1.500 | 1.541 | 1.496 | 1.533 | 1,343,377 | +0.04(+2.76%) |
Feb 14, 2019 | 1.467 | 1.500 | 1.467 | 1.492 | 832,400 | +0.02(+1.69%) |
Feb 13, 2019 | 1.467 | 1.483 | 1.459 | 1.467 | 999,803 | +0.00(+0.00%) |
Feb 12, 2019 | 1.450 | 1.467 | 1.434 | 1.467 | 807,035 | +0.07(+5.33%) |
Feb 11, 2019 | 1.450 | 1.467 | 1.393 | 1.393 | 1,030,714 | -0.12(-7.65%) |
Feb 08, 2019 | 1.500 | 1.516 | 1.483 | 1.508 | 1,606,932 | +0.00(+0.00%) |
Feb 07, 2019 | 1.525 | 1.525 | 1.508 | 1.508 | 288,471 | -0.02(-1.61%) |
Feb 06, 2019 | 1.516 | 1.533 | 1.508 | 1.533 | 2,404,349 | +0.02(+1.09%) |
Feb 05, 2019 | 1.525 | 1.525 | 1.500 | 1.516 | 741,512 | -0.01(-0.54%) |
Feb 04, 2019 | 1.533 | 1.533 | 1.516 | 1.525 | 693,278 | -0.02(-1.07%) |