Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.673 | 1.692 | 1.654 | 1.654 | 3,685,990 | -0.02(-1.14%) |
Apr 29, 2019 | 1.740 | 1.749 | 1.664 | 1.673 | 3,117,985 | -0.10(-5.38%) |
Apr 26, 2019 | 1.740 | 1.797 | 1.721 | 1.768 | 3,168,634 | +0.04(+2.20%) |
Apr 25, 2019 | 1.721 | 1.759 | 1.711 | 1.730 | 1,407,685 | +0.01(+0.55%) |
Apr 24, 2019 | 1.692 | 1.749 | 1.673 | 1.721 | 2,755,221 | +0.02(+1.12%) |
Apr 23, 2019 | 1.692 | 1.749 | 1.683 | 1.702 | 3,647,386 | +0.01(+0.56%) |
Apr 22, 2019 | 1.740 | 1.749 | 1.683 | 1.692 | 2,344,837 | -0.04(-2.20%) |
Apr 18, 2019 | 1.749 | 1.759 | 1.721 | 1.730 | 1,450,147 | -0.02(-1.09%) |
Apr 17, 2019 | 1.730 | 1.759 | 1.721 | 1.749 | 3,746,267 | +0.02(+1.10%) |
Apr 16, 2019 | 1.749 | 1.768 | 1.721 | 1.730 | 2,490,548 | -0.05(-2.67%) |
Apr 15, 2019 | 1.797 | 1.835 | 1.759 | 1.778 | 5,789,700 | -0.05(-2.60%) |
Apr 12, 2019 | 1.844 | 1.854 | 1.825 | 1.825 | 1,774,132 | -0.01(-0.52%) |
Apr 11, 2019 | 1.835 | 1.873 | 1.825 | 1.835 | 2,510,863 | -0.06(-3.02%) |
Apr 10, 2019 | 1.939 | 1.949 | 1.882 | 1.892 | 3,117,343 | -0.09(-4.33%) |
Apr 09, 2019 | 1.930 | 1.996 | 1.911 | 1.977 | 5,924,336 | +0.05(+2.46%) |
Apr 08, 2019 | 1.882 | 1.939 | 1.882 | 1.930 | 5,481,477 | +0.09(+4.64%) |
Apr 05, 2019 | 1.806 | 1.873 | 1.787 | 1.844 | 4,571,131 | +0.01(+0.52%) |
Apr 04, 2019 | 1.768 | 1.868 | 1.750 | 1.835 | 5,907,649 | +0.02(+1.05%) |
Apr 03, 2019 | 1.759 | 1.844 | 1.740 | 1.816 | 6,574,980 | +0.10(+6.11%) |
Apr 02, 2019 | 1.730 | 1.759 | 1.702 | 1.711 | 6,286,925 | +0.01(+0.56%) |
Apr 01, 2019 | 1.778 | 1.797 | 1.692 | 1.702 | 6,667,322 | -0.10(-5.79%) |
Mar 29, 2019 | 1.806 | 1.854 | 1.782 | 1.806 | 4,496,130 | +0.01(+0.53%) |
Mar 28, 2019 | 1.854 | 1.863 | 1.778 | 1.797 | 7,436,948 | -0.12(-6.44%) |
Mar 27, 2019 | 1.939 | 1.949 | 1.892 | 1.920 | 4,190,399 | -0.02(-0.98%) |
Mar 26, 2019 | 1.949 | 1.977 | 1.920 | 1.939 | 4,413,859 | -0.03(-1.45%) |
Mar 25, 2019 | 1.920 | 1.968 | 1.911 | 1.968 | 3,273,255 | +0.08(+4.02%) |
Mar 22, 2019 | 1.958 | 1.968 | 1.882 | 1.892 | 5,111,807 | -0.08(-3.86%) |
Mar 21, 2019 | 1.939 | 1.987 | 1.882 | 1.968 | 6,915,024 | +0.05(+2.48%) |
Mar 20, 2019 | 1.863 | 1.939 | 1.835 | 1.920 | 3,779,430 | +0.07(+3.59%) |
Mar 19, 2019 | 1.863 | 1.878 | 1.806 | 1.854 | 9,047,908 | +0.01(+0.52%) |
Mar 18, 2019 | 1.863 | 1.920 | 1.835 | 1.844 | 7,597,134 | -0.04(-2.02%) |
Mar 15, 2019 | 1.873 | 1.901 | 1.844 | 1.882 | 11,230,386 | +0.04(+2.06%) |
Mar 14, 2019 | 1.911 | 1.911 | 1.835 | 1.844 | 6,952,830 | -0.14(-7.18%) |
Mar 13, 2019 | 1.939 | 2.015 | 1.920 | 1.987 | 7,255,505 | +0.07(+3.47%) |
Mar 12, 2019 | 1.901 | 1.930 | 1.863 | 1.920 | 4,681,795 | +0.02(+1.00%) |
Mar 11, 2019 | 1.873 | 1.920 | 1.825 | 1.901 | 4,941,290 | -0.04(-1.96%) |
Mar 08, 2019 | 1.930 | 1.968 | 1.844 | 1.939 | 5,639,649 | +0.13(+7.37%) |
Mar 07, 2019 | 1.759 | 1.806 | 1.740 | 1.806 | 3,139,673 | +0.05(+2.70%) |
Mar 06, 2019 | 1.825 | 1.854 | 1.749 | 1.759 | 3,323,228 | -0.10(-5.61%) |
Mar 05, 2019 | 1.863 | 1.892 | 1.825 | 1.863 | 4,696,957 | -0.07(-3.45%) |
Mar 04, 2019 | 1.882 | 1.958 | 1.840 | 1.930 | 4,134,666 | +0.03(+1.50%) |
Mar 01, 2019 | 1.949 | 2.006 | 1.901 | 1.901 | 3,656,189 | -0.08(-3.85%) |
Feb 28, 2019 | 1.987 | 2.006 | 1.949 | 1.977 | 2,970,832 | -0.04(-1.89%) |
Feb 27, 2019 | 2.025 | 2.044 | 1.996 | 2.015 | 3,386,684 | +0.02(+0.95%) |
Feb 26, 2019 | 1.949 | 1.996 | 1.920 | 1.996 | 2,342,656 | +0.04(+1.94%) |
Feb 25, 2019 | 1.930 | 1.996 | 1.920 | 1.958 | 3,778,742 | -0.03(-1.44%) |
Feb 22, 2019 | 1.996 | 2.044 | 1.939 | 1.987 | 4,279,650 | -0.05(-2.34%) |
Feb 21, 2019 | 2.015 | 2.053 | 1.949 | 2.034 | 6,574,439 | +0.01(+0.47%) |
Feb 20, 2019 | 2.063 | 2.091 | 2.006 | 2.025 | 6,466,989 | +0.06(+2.90%) |
Feb 19, 2019 | 1.911 | 2.015 | 1.901 | 1.968 | 5,685,522 | +0.08(+4.02%) |
Feb 15, 2019 | 1.854 | 1.911 | 1.787 | 1.892 | 6,398,910 | +0.04(+2.05%) |
Feb 14, 2019 | 1.882 | 1.901 | 1.816 | 1.854 | 4,155,481 | -0.01(-0.51%) |
Feb 13, 2019 | 1.939 | 1.977 | 1.844 | 1.863 | 4,372,731 | -0.10(-4.85%) |
Feb 12, 2019 | 2.063 | 2.072 | 1.949 | 1.958 | 5,584,532 | -0.09(-4.19%) |
Feb 11, 2019 | 2.006 | 2.053 | 1.968 | 2.044 | 3,193,982 | +0.01(+0.47%) |
Feb 08, 2019 | 2.072 | 2.091 | 2.015 | 2.034 | 4,536,944 | +0.06(+2.88%) |
Feb 07, 2019 | 1.987 | 2.015 | 1.949 | 1.977 | 4,069,746 | +0.01(+0.48%) |
Feb 06, 2019 | 1.987 | 2.044 | 1.949 | 1.968 | 6,072,954 | +0.02(+0.98%) |
Feb 05, 2019 | 1.892 | 1.968 | 1.863 | 1.949 | 2,783,779 | +0.06(+3.02%) |
Feb 04, 2019 | 1.854 | 1.920 | 1.844 | 1.892 | 3,705,903 | -0.05(-2.45%) |