Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.180 | 1.200 | 1.096 | 1.130 | 690,610 | -0.04(-3.29%) |
Apr 29, 2019 | 1.170 | 1.250 | 1.124 | 1.169 | 790,679 | -0.02(-1.81%) |
Apr 26, 2019 | 1.200 | 1.210 | 1.162 | 1.190 | 308,600 | +0.00(+0.06%) |
Apr 25, 2019 | 1.230 | 1.247 | 1.159 | 1.189 | 669,036 | -0.03(-2.52%) |
Apr 24, 2019 | 1.280 | 1.280 | 1.197 | 1.220 | 544,592 | -0.03(-2.67%) |
Apr 23, 2019 | 1.350 | 1.360 | 1.247 | 1.254 | 682,032 | -0.07(-5.04%) |
Apr 22, 2019 | 1.330 | 1.390 | 1.310 | 1.320 | 770,973 | -0.02(-1.46%) |
Apr 18, 2019 | 1.260 | 1.350 | 1.250 | 1.339 | 880,600 | +0.11(+8.90%) |
Apr 17, 2019 | 1.192 | 1.233 | 1.150 | 1.230 | 481,793 | +0.09(+7.89%) |
Apr 16, 2019 | 1.170 | 1.250 | 1.135 | 1.140 | 711,952 | -0.02(-1.72%) |
Apr 15, 2019 | 1.251 | 1.275 | 1.130 | 1.160 | 840,633 | -0.09(-7.10%) |
Apr 12, 2019 | 1.270 | 1.306 | 1.248 | 1.249 | 343,800 | -0.01(-0.90%) |
Apr 11, 2019 | 1.295 | 1.330 | 1.237 | 1.260 | 570,836 | -0.03(-2.33%) |
Apr 10, 2019 | 1.280 | 1.338 | 1.250 | 1.290 | 386,521 | -0.05(-3.73%) |
Apr 09, 2019 | 1.330 | 1.360 | 1.235 | 1.340 | 787,224 | +0.01(+0.49%) |
Apr 08, 2019 | 1.405 | 1.440 | 1.320 | 1.333 | 769,690 | -0.08(-5.77%) |
Apr 05, 2019 | 1.423 | 1.460 | 1.390 | 1.415 | 311,400 | -0.01(-0.83%) |
Apr 04, 2019 | 1.418 | 1.450 | 1.403 | 1.427 | 292,774 | +0.02(+1.55%) |
Apr 03, 2019 | 1.414 | 1.450 | 1.398 | 1.405 | 504,379 | -0.01(-1.06%) |
Apr 02, 2019 | 1.400 | 1.423 | 1.387 | 1.420 | 384,570 | +0.01(+0.48%) |
Apr 01, 2019 | 1.490 | 1.490 | 1.350 | 1.413 | 667,984 | -0.01(-0.48%) |
Mar 29, 2019 | 1.464 | 1.470 | 1.400 | 1.420 | 428,500 | -0.03(-2.07%) |
Mar 28, 2019 | 1.500 | 1.500 | 1.410 | 1.450 | 369,946 | -0.05(-3.55%) |
Mar 27, 2019 | 1.517 | 1.570 | 1.430 | 1.503 | 552,836 | +0.01(+0.35%) |
Mar 26, 2019 | 1.448 | 1.550 | 1.300 | 1.498 | 957,541 | +0.05(+3.72%) |
Mar 25, 2019 | 1.560 | 1.575 | 1.409 | 1.444 | 1,196,049 | -0.12(-7.40%) |
Mar 22, 2019 | 1.640 | 1.650 | 1.548 | 1.560 | 828,600 | -0.08(-4.90%) |
Mar 21, 2019 | 1.710 | 1.790 | 1.613 | 1.640 | 707,223 | -0.06(-3.53%) |
Mar 20, 2019 | 1.824 | 1.880 | 1.655 | 1.700 | 788,697 | -0.10(-5.56%) |
Mar 19, 2019 | 1.731 | 1.832 | 1.680 | 1.800 | 986,105 | +0.09(+5.26%) |
Mar 18, 2019 | 1.727 | 1.780 | 1.674 | 1.710 | 665,613 | +0.01(+0.78%) |
Mar 15, 2019 | 1.760 | 1.760 | 1.667 | 1.697 | 515,800 | -0.01(-0.78%) |
Mar 14, 2019 | 1.646 | 1.730 | 1.620 | 1.710 | 533,136 | +0.05(+3.01%) |
Mar 13, 2019 | 1.690 | 1.720 | 1.616 | 1.660 | 521,168 | -0.03(-1.78%) |
Mar 12, 2019 | 1.790 | 1.790 | 1.670 | 1.690 | 282,001 | -0.01(-0.59%) |
Mar 11, 2019 | 1.770 | 1.770 | 1.680 | 1.700 | 297,742 | -0.01(-0.58%) |
Mar 08, 2019 | 1.750 | 1.750 | 1.650 | 1.710 | 292,000 | -0.02(-1.07%) |
Mar 07, 2019 | 1.755 | 1.810 | 1.680 | 1.728 | 470,490 | -0.00(-0.09%) |
Mar 06, 2019 | 1.835 | 1.880 | 1.705 | 1.730 | 328,050 | -0.11(-5.94%) |
Mar 05, 2019 | 1.721 | 1.840 | 1.680 | 1.839 | 437,920 | +0.10(+5.90%) |
Mar 04, 2019 | 1.808 | 1.860 | 1.690 | 1.737 | 696,211 | -0.06(-3.15%) |
Mar 01, 2019 | 1.880 | 1.930 | 1.750 | 1.793 | 521,800 | -0.10(-5.05%) |
Feb 28, 2019 | 1.908 | 1.960 | 1.870 | 1.889 | 264,803 | -0.02(-0.87%) |
Feb 27, 2019 | 1.960 | 1.980 | 1.820 | 1.905 | 518,788 | -0.07(-3.72%) |
Feb 26, 2019 | 2.000 | 2.020 | 1.950 | 1.979 | 446,030 | -0.02(-0.86%) |
Feb 25, 2019 | 1.957 | 2.020 | 1.939 | 1.996 | 837,123 | +0.07(+3.65%) |
Feb 22, 2019 | 1.967 | 2.000 | 1.871 | 1.926 | 561,700 | +0.02(+0.82%) |
Feb 21, 2019 | 1.810 | 1.920 | 1.735 | 1.910 | 357,255 | +0.12(+6.70%) |
Feb 20, 2019 | 1.825 | 1.825 | 1.757 | 1.790 | 299,325 | -0.01(-0.56%) |
Feb 19, 2019 | 1.796 | 1.830 | 1.750 | 1.800 | 326,597 | +0.01(+0.80%) |
Feb 15, 2019 | 1.788 | 1.830 | 1.730 | 1.786 | 575,200 | +0.07(+3.83%) |
Feb 14, 2019 | 1.813 | 1.860 | 1.717 | 1.720 | 413,278 | -0.10(-5.24%) |
Feb 13, 2019 | 1.740 | 1.850 | 1.740 | 1.815 | 480,223 | +0.12(+6.78%) |
Feb 12, 2019 | 1.611 | 1.772 | 1.550 | 1.700 | 638,372 | +0.09(+5.59%) |
Feb 11, 2019 | 1.820 | 1.820 | 1.596 | 1.610 | 678,390 | -0.13(-7.47%) |
Feb 08, 2019 | 1.860 | 1.930 | 1.670 | 1.740 | 930,500 | -0.15(-7.85%) |
Feb 07, 2019 | 1.881 | 1.950 | 1.767 | 1.888 | 686,636 | -0.08(-3.94%) |
Feb 06, 2019 | 2.060 | 2.130 | 1.853 | 1.966 | 1,056,989 | -0.13(-6.30%) |
Feb 05, 2019 | 2.070 | 2.230 | 1.993 | 2.098 | 1,709,400 | +0.10(+4.90%) |
Feb 04, 2019 | 2.000 | 2.050 | 1.908 | 2.000 | 1,444,046 | +0.09(+4.79%) |