Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.520 | 1.530 | 1.510 | 1.520 | 21,594 | +0.00(+0.00%) |
Apr 29, 2019 | 1.540 | 1.570 | 1.500 | 1.520 | 24,394 | -0.02(-1.30%) |
Apr 26, 2019 | 1.490 | 1.540 | 1.440 | 1.540 | 34,382 | +0.05(+3.36%) |
Apr 25, 2019 | 1.540 | 1.550 | 1.480 | 1.490 | 41,700 | -0.06(-3.87%) |
Apr 24, 2019 | 1.580 | 1.580 | 1.490 | 1.550 | 43,384 | -0.05(-3.13%) |
Apr 23, 2019 | 1.570 | 1.600 | 1.550 | 1.600 | 57,348 | +0.02(+1.27%) |
Apr 22, 2019 | 1.610 | 1.610 | 1.540 | 1.580 | 78,178 | -0.03(-1.86%) |
Apr 18, 2019 | 1.610 | 1.610 | 1.610 | 0 | -0.07(-4.17%) | |
Apr 17, 2019 | 1.570 | 1.710 | 1.570 | 1.680 | 129,959 | +0.13(+8.39%) |
Apr 16, 2019 | 1.510 | 1.570 | 1.510 | 1.550 | 176,394 | +0.05(+3.33%) |
Apr 15, 2019 | 1.420 | 1.510 | 1.420 | 1.500 | 119,394 | +0.04(+2.74%) |
Apr 12, 2019 | 1.410 | 1.550 | 1.400 | 1.460 | 162,759 | +0.05(+3.55%) |
Apr 11, 2019 | 1.390 | 1.430 | 1.380 | 1.410 | 50,994 | +0.02(+1.44%) |
Apr 10, 2019 | 1.400 | 1.430 | 1.390 | 1.390 | 130,671 | +0.00(+0.00%) |
Apr 09, 2019 | 1.410 | 1.420 | 1.380 | 1.390 | 37,394 | -0.02(-1.42%) |
Apr 08, 2019 | 1.370 | 1.410 | 1.350 | 1.410 | 69,594 | +0.05(+3.68%) |
Apr 05, 2019 | 1.380 | 1.400 | 1.360 | 1.360 | 41,344 | -0.01(-0.73%) |
Apr 04, 2019 | 1.370 | 1.380 | 1.340 | 1.370 | 23,494 | +0.00(+0.00%) |
Apr 03, 2019 | 1.330 | 1.370 | 1.330 | 1.370 | 26,594 | +0.03(+2.24%) |
Apr 02, 2019 | 1.390 | 1.390 | 1.340 | 1.340 | 42,594 | -0.03(-2.19%) |
Apr 01, 2019 | 1.350 | 1.410 | 1.320 | 1.370 | 149,504 | +0.04(+3.01%) |
Mar 29, 2019 | 1.310 | 1.330 | 1.300 | 1.330 | 39,494 | +0.02(+1.53%) |
Mar 28, 2019 | 1.300 | 1.320 | 1.300 | 1.310 | 23,594 | +0.01(+0.77%) |
Mar 27, 2019 | 1.350 | 1.350 | 1.300 | 1.300 | 30,100 | -0.05(-3.70%) |
Mar 26, 2019 | 1.330 | 1.380 | 1.320 | 1.350 | 49,204 | +0.05(+3.85%) |
Mar 25, 2019 | 1.300 | 1.300 | 1.250 | 1.300 | 88,392 | -0.01(-0.76%) |
Mar 22, 2019 | 1.230 | 1.320 | 1.220 | 1.310 | 76,434 | +0.07(+5.65%) |
Mar 21, 2019 | 1.240 | 1.250 | 1.220 | 1.240 | 71,908 | +0.02(+1.64%) |
Mar 20, 2019 | 1.150 | 1.220 | 1.150 | 1.220 | 87,813 | +0.06(+5.17%) |
Mar 19, 2019 | 1.160 | 1.190 | 1.130 | 1.160 | 65,678 | +0.01(+0.87%) |
Mar 18, 2019 | 1.160 | 1.160 | 1.130 | 1.150 | 14,000 | +0.05(+4.55%) |
Mar 15, 2019 | 1.050 | 1.170 | 1.050 | 1.100 | 200,130 | +0.05(+4.76%) |
Mar 14, 2019 | 1.060 | 1.070 | 1.050 | 1.050 | 11,200 | +0.00(+0.00%) |
Mar 13, 2019 | 1.050 | 1.080 | 1.050 | 1.050 | 13,200 | +0.03(+2.94%) |
Mar 12, 2019 | 1.020 | 1.040 | 1.010 | 1.020 | 16,569 | +0.00(+0.00%) |
Mar 11, 2019 | 1.020 | 1.030 | 1.020 | 1.020 | 3,900 | +0.00(+0.00%) |
Mar 08, 2019 | 1.030 | 1.040 | 1.000 | 1.020 | 61,451 | -0.01(-0.97%) |
Mar 07, 2019 | 1.080 | 1.080 | 1.010 | 1.030 | 811,128 | -0.06(-5.50%) |
Mar 06, 2019 | 1.140 | 1.140 | 1.080 | 1.090 | 60,600 | -0.05(-4.39%) |
Mar 05, 2019 | 1.130 | 1.160 | 1.120 | 1.140 | 10,590 | +0.01(+0.88%) |
Mar 04, 2019 | 1.160 | 1.160 | 1.110 | 1.130 | 24,000 | -0.01(-0.88%) |
Mar 01, 2019 | 1.170 | 1.170 | 1.130 | 1.140 | 52,690 | -0.01(-0.87%) |
Feb 28, 2019 | 1.150 | 1.150 | 1.140 | 1.150 | 11,400 | -0.02(-1.71%) |
Feb 27, 2019 | 1.130 | 1.180 | 1.110 | 1.170 | 243,694 | +0.02(+1.74%) |
Feb 26, 2019 | 1.180 | 1.180 | 1.120 | 1.150 | 133,060 | -0.05(-4.17%) |
Feb 25, 2019 | 1.300 | 1.300 | 1.170 | 1.200 | 58,094 | -0.10(-7.69%) |
Feb 22, 2019 | 1.300 | 1.320 | 1.270 | 1.300 | 52,370 | -0.01(-0.76%) |
Feb 21, 2019 | 1.350 | 1.360 | 1.280 | 1.310 | 107,687 | -0.04(-2.96%) |
Feb 20, 2019 | 1.350 | 1.360 | 1.310 | 1.350 | 47,000 | +0.04(+3.05%) |
Feb 19, 2019 | 1.320 | 1.350 | 1.290 | 1.310 | 35,456 | +0.01(+0.77%) |
Feb 15, 2019 | 1.300 | 1.300 | 1.300 | 0 | +0.02(+1.56%) | |
Feb 14, 2019 | 1.260 | 1.280 | 1.260 | 1.280 | 9,600 | +0.01(+0.79%) |
Feb 13, 2019 | 1.270 | 1.270 | 1.240 | 1.270 | 15,100 | +0.01(+0.79%) |
Feb 12, 2019 | 1.280 | 1.310 | 1.190 | 1.260 | 123,633 | -0.01(-0.79%) |
Feb 11, 2019 | 1.250 | 1.270 | 1.250 | 1.270 | 5,200 | +0.02(+1.60%) |
Feb 08, 2019 | 1.240 | 1.270 | 1.240 | 1.250 | 12,100 | +0.01(+0.81%) |
Feb 07, 2019 | 1.230 | 1.240 | 1.200 | 1.240 | 37,320 | -0.03(-2.36%) |
Feb 06, 2019 | 1.230 | 1.290 | 1.230 | 1.270 | 32,950 | +0.04(+3.25%) |
Feb 05, 2019 | 1.200 | 1.250 | 1.200 | 1.230 | 6,300 | +0.03(+2.50%) |
Feb 04, 2019 | 1.250 | 1.250 | 1.160 | 1.200 | 16,596 | -0.03(-2.44%) |