Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.490 | 1.540 | 1.420 | 1.500 | 1,103,151 | +0.05(+3.45%) |
Apr 29, 2019 | 1.330 | 1.650 | 1.310 | 1.450 | 3,536,862 | +0.14(+10.69%) |
Apr 26, 2019 | 1.320 | 1.347 | 1.310 | 1.310 | 159,500 | -0.01(-1.13%) |
Apr 25, 2019 | 1.340 | 1.370 | 1.280 | 1.325 | 241,445 | -0.02(-1.12%) |
Apr 24, 2019 | 1.380 | 1.380 | 1.280 | 1.340 | 408,782 | -0.01(-0.74%) |
Apr 23, 2019 | 1.380 | 1.400 | 1.310 | 1.350 | 295,803 | +0.02(+1.50%) |
Apr 22, 2019 | 1.290 | 1.370 | 1.290 | 1.330 | 334,808 | +0.03(+1.92%) |
Apr 18, 2019 | 1.340 | 1.380 | 1.280 | 1.305 | 200,900 | -0.02(-1.14%) |
Apr 17, 2019 | 1.350 | 1.400 | 1.260 | 1.320 | 450,268 | -0.02(-1.49%) |
Apr 16, 2019 | 1.450 | 1.460 | 1.330 | 1.340 | 487,310 | -0.12(-8.22%) |
Apr 15, 2019 | 1.520 | 1.520 | 1.450 | 1.460 | 179,395 | -0.05(-3.31%) |
Apr 12, 2019 | 1.490 | 1.530 | 1.480 | 1.510 | 331,100 | +0.05(+3.42%) |
Apr 11, 2019 | 1.530 | 1.530 | 1.450 | 1.460 | 336,427 | -0.04(-2.67%) |
Apr 10, 2019 | 1.510 | 1.550 | 1.500 | 1.500 | 256,211 | -0.01(-0.66%) |
Apr 09, 2019 | 1.590 | 1.600 | 1.510 | 1.510 | 471,035 | -0.04(-2.58%) |
Apr 08, 2019 | 1.610 | 1.610 | 1.550 | 1.550 | 256,357 | -0.04(-2.52%) |
Apr 05, 2019 | 1.600 | 1.620 | 1.430 | 1.590 | 836,600 | +0.01(+0.63%) |
Apr 04, 2019 | 1.660 | 1.700 | 1.540 | 1.580 | 851,558 | -0.10(-5.95%) |
Apr 03, 2019 | 1.710 | 1.800 | 1.620 | 1.680 | 1,313,247 | -0.03(-1.75%) |
Apr 02, 2019 | 1.710 | 1.730 | 1.630 | 1.710 | 702,203 | +0.03(+1.79%) |
Apr 01, 2019 | 1.710 | 1.730 | 1.560 | 1.680 | 1,392,342 | -0.03(-1.75%) |
Mar 29, 2019 | 1.800 | 1.910 | 1.710 | 1.710 | 2,829,300 | -0.17(-9.04%) |
Mar 28, 2019 | 1.670 | 1.700 | 1.630 | 1.880 | 435,974 | +0.21(+12.57%) |
Mar 27, 2019 | 1.700 | 1.720 | 1.600 | 1.670 | 266,411 | -0.03(-1.76%) |
Mar 26, 2019 | 1.710 | 1.760 | 1.690 | 1.700 | 162,944 | -0.02(-1.16%) |
Mar 25, 2019 | 1.720 | 1.750 | 1.700 | 1.720 | 214,242 | -0.02(-1.15%) |
Mar 22, 2019 | 1.750 | 1.780 | 1.710 | 1.740 | 291,300 | +0.02(+1.16%) |
Mar 21, 2019 | 1.850 | 1.870 | 1.710 | 1.720 | 471,456 | -0.12(-6.52%) |
Mar 20, 2019 | 1.930 | 1.970 | 1.830 | 1.840 | 414,815 | -0.13(-6.60%) |
Mar 19, 2019 | 2.000 | 2.040 | 1.860 | 1.970 | 697,622 | -0.03(-1.50%) |
Mar 18, 2019 | 1.990 | 2.030 | 1.890 | 2.000 | 1,482,961 | -0.30(-13.04%) |
Mar 15, 2019 | 2.300 | 2.450 | 2.250 | 2.300 | 377,600 | -0.01(-0.43%) |
Mar 14, 2019 | 2.130 | 2.350 | 2.110 | 2.310 | 499,476 | +0.17(+7.94%) |
Mar 13, 2019 | 2.200 | 2.200 | 2.100 | 2.140 | 114,647 | -0.04(-1.83%) |
Mar 12, 2019 | 2.100 | 2.350 | 2.100 | 2.180 | 514,734 | +0.05(+2.35%) |
Mar 11, 2019 | 2.120 | 2.220 | 2.080 | 2.130 | 140,468 | +0.04(+1.91%) |
Mar 08, 2019 | 2.150 | 2.220 | 2.070 | 2.090 | 203,700 | -0.09(-4.13%) |
Mar 07, 2019 | 2.130 | 2.230 | 2.070 | 2.180 | 219,040 | +0.03(+1.40%) |
Mar 06, 2019 | 2.230 | 2.230 | 2.070 | 2.150 | 226,787 | -0.10(-4.44%) |
Mar 05, 2019 | 2.280 | 2.289 | 2.110 | 2.250 | 378,070 | +0.00(+0.00%) |
Mar 04, 2019 | 2.300 | 2.350 | 2.100 | 2.250 | 212,773 | +0.00(+0.00%) |
Mar 01, 2019 | 2.370 | 2.420 | 2.200 | 2.250 | 468,700 | -0.12(-5.06%) |
Feb 28, 2019 | 2.390 | 2.420 | 2.210 | 2.370 | 311,995 | -0.01(-0.42%) |
Feb 27, 2019 | 2.560 | 2.560 | 2.350 | 2.380 | 233,666 | +0.02(+0.85%) |
Feb 26, 2019 | 2.480 | 2.480 | 2.350 | 2.360 | 181,979 | -0.14(-5.60%) |
Feb 25, 2019 | 2.380 | 2.620 | 2.360 | 2.500 | 536,711 | +0.11(+4.60%) |
Feb 22, 2019 | 2.390 | 2.500 | 2.240 | 2.390 | 356,300 | -0.01(-0.42%) |
Feb 21, 2019 | 2.340 | 2.410 | 2.310 | 2.400 | 248,400 | +0.10(+4.35%) |
Feb 20, 2019 | 2.410 | 2.410 | 2.290 | 2.300 | 197,754 | -0.09(-3.77%) |
Feb 19, 2019 | 2.410 | 2.490 | 2.350 | 2.390 | 174,972 | +0.02(+0.84%) |
Feb 15, 2019 | 2.470 | 2.500 | 2.300 | 2.370 | 550,300 | -0.08(-3.27%) |
Feb 14, 2019 | 2.520 | 2.590 | 2.430 | 2.450 | 254,182 | -0.08(-3.16%) |
Feb 13, 2019 | 2.600 | 2.632 | 2.530 | 2.530 | 198,001 | -0.09(-3.44%) |
Feb 12, 2019 | 2.550 | 2.647 | 2.530 | 2.620 | 144,175 | +0.07(+2.75%) |
Feb 11, 2019 | 2.610 | 2.630 | 2.400 | 2.550 | 537,263 | -0.08(-3.04%) |
Feb 08, 2019 | 2.750 | 2.750 | 2.620 | 2.630 | 380,400 | -0.13(-4.71%) |
Feb 07, 2019 | 2.790 | 2.800 | 2.700 | 2.760 | 306,273 | -0.04(-1.43%) |
Feb 06, 2019 | 2.740 | 2.940 | 2.740 | 2.800 | 718,141 | +0.06(+2.19%) |
Feb 05, 2019 | 2.740 | 2.828 | 2.700 | 2.740 | 226,222 | +0.02(+0.74%) |
Feb 04, 2019 | 2.790 | 2.820 | 2.690 | 2.720 | 423,490 | -0.09(-3.20%) |