Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.658 | 1.720 | 1.658 | 1.720 | 1,146 | +0.01(+0.58%) |
Apr 29, 2019 | 1.660 | 1.732 | 1.619 | 1.710 | 25,964 | +0.01(+0.61%) |
Apr 26, 2019 | 1.731 | 1.740 | 1.650 | 1.700 | 62,000 | -0.05(-3.06%) |
Apr 25, 2019 | 1.730 | 1.760 | 1.730 | 1.753 | 5,672 | -0.01(-0.39%) |
Apr 24, 2019 | 1.734 | 1.781 | 1.734 | 1.760 | 3,483 | -0.01(-0.56%) |
Apr 23, 2019 | 1.740 | 1.780 | 1.739 | 1.770 | 26,543 | -0.01(-0.56%) |
Apr 22, 2019 | 1.760 | 1.780 | 1.740 | 1.780 | 2,722 | -0.01(-0.56%) |
Apr 18, 2019 | 1.770 | 1.790 | 1.750 | 1.790 | 9,900 | +0.02(+1.13%) |
Apr 17, 2019 | 1.800 | 1.830 | 1.770 | 1.770 | 15,183 | -0.06(-3.28%) |
Apr 16, 2019 | 1.800 | 1.830 | 1.750 | 1.830 | 20,646 | +0.00(+0.00%) |
Apr 15, 2019 | 1.830 | 1.831 | 1.760 | 1.830 | 18,555 | -0.00(-0.05%) |
Apr 12, 2019 | 1.820 | 1.850 | 1.794 | 1.831 | 18,900 | +0.03(+1.45%) |
Apr 11, 2019 | 1.790 | 1.820 | 1.770 | 1.805 | 17,898 | +0.01(+0.83%) |
Apr 10, 2019 | 1.810 | 1.820 | 1.780 | 1.790 | 30,616 | -0.02(-1.05%) |
Apr 09, 2019 | 1.809 | 1.850 | 1.762 | 1.809 | 62,198 | -0.00(-0.22%) |
Apr 08, 2019 | 1.823 | 1.823 | 1.780 | 1.813 | 24,377 | -0.01(-0.50%) |
Apr 05, 2019 | 1.830 | 1.880 | 1.800 | 1.822 | 16,700 | -0.04(-2.04%) |
Apr 04, 2019 | 1.820 | 1.880 | 1.804 | 1.860 | 18,862 | +0.05(+2.76%) |
Apr 03, 2019 | 1.830 | 1.896 | 1.810 | 1.810 | 22,751 | -0.02(-1.09%) |
Apr 02, 2019 | 1.880 | 1.890 | 1.830 | 1.830 | 16,090 | -0.06(-3.17%) |
Apr 01, 2019 | 1.860 | 1.900 | 1.830 | 1.890 | 22,312 | +0.04(+2.16%) |
Mar 29, 2019 | 1.920 | 1.960 | 1.850 | 1.850 | 79,100 | -0.10(-5.13%) |
Mar 28, 2019 | 1.850 | 2.080 | 1.790 | 1.950 | 333,360 | +0.14(+7.73%) |
Mar 27, 2019 | 1.850 | 1.850 | 1.780 | 1.810 | 29,932 | -0.01(-0.55%) |
Mar 26, 2019 | 1.850 | 1.900 | 1.820 | 1.820 | 21,395 | -0.02(-1.09%) |
Mar 25, 2019 | 1.850 | 1.900 | 1.820 | 1.840 | 55,281 | -0.07(-3.66%) |
Mar 22, 2019 | 1.930 | 1.950 | 1.850 | 1.910 | 17,700 | -0.02(-1.04%) |
Mar 21, 2019 | 1.859 | 1.950 | 1.859 | 1.930 | 27,139 | +0.04(+2.08%) |
Mar 20, 2019 | 1.900 | 1.920 | 1.820 | 1.891 | 55,485 | -0.01(-0.49%) |
Mar 19, 2019 | 1.840 | 1.900 | 1.840 | 1.900 | 33,628 | +0.01(+0.53%) |
Mar 18, 2019 | 1.930 | 1.930 | 1.850 | 1.890 | 11,042 | +0.02(+0.81%) |
Mar 15, 2019 | 1.918 | 1.940 | 1.860 | 1.875 | 19,600 | -0.05(-2.35%) |
Mar 14, 2019 | 1.888 | 2.060 | 1.888 | 1.920 | 284,150 | +0.06(+3.23%) |
Mar 13, 2019 | 1.920 | 1.980 | 1.850 | 1.860 | 52,068 | -0.07(-3.63%) |
Mar 12, 2019 | 1.870 | 2.010 | 1.850 | 1.930 | 97,727 | +0.05(+2.66%) |
Mar 11, 2019 | 1.780 | 1.940 | 1.780 | 1.880 | 90,614 | +0.09(+5.03%) |
Mar 08, 2019 | 1.790 | 1.840 | 1.750 | 1.790 | 32,500 | -0.02(-1.35%) |
Mar 07, 2019 | 1.750 | 2.000 | 1.740 | 1.815 | 312,382 | +0.04(+2.51%) |
Mar 06, 2019 | 1.730 | 1.820 | 1.708 | 1.770 | 17,863 | -0.01(-0.56%) |
Mar 05, 2019 | 1.780 | 1.837 | 1.750 | 1.780 | 14,479 | +0.01(+0.56%) |
Mar 04, 2019 | 1.770 | 1.810 | 1.751 | 1.770 | 31,636 | +0.02(+1.14%) |
Mar 01, 2019 | 1.750 | 1.820 | 1.740 | 1.750 | 37,400 | +0.00(+0.18%) |
Feb 28, 2019 | 1.755 | 1.760 | 1.730 | 1.747 | 33,188 | -0.05(-2.96%) |
Feb 27, 2019 | 1.740 | 1.810 | 1.740 | 1.800 | 24,685 | +0.07(+4.05%) |
Feb 26, 2019 | 1.800 | 1.853 | 1.720 | 1.730 | 53,387 | -0.08(-4.42%) |
Feb 25, 2019 | 1.840 | 1.858 | 1.800 | 1.810 | 24,504 | -0.02(-1.09%) |
Feb 22, 2019 | 1.840 | 1.940 | 1.770 | 1.830 | 115,700 | -0.03(-1.61%) |
Feb 21, 2019 | 1.847 | 1.881 | 1.800 | 1.860 | 13,762 | -0.02(-1.06%) |
Feb 20, 2019 | 1.940 | 1.940 | 1.850 | 1.880 | 37,657 | -0.01(-0.53%) |
Feb 19, 2019 | 1.770 | 2.010 | 1.770 | 1.890 | 94,620 | +0.12(+6.78%) |
Feb 15, 2019 | 1.720 | 1.860 | 1.720 | 1.770 | 63,600 | +0.03(+1.72%) |
Feb 14, 2019 | 1.780 | 1.820 | 1.740 | 1.740 | 61,198 | -0.06(-3.33%) |
Feb 13, 2019 | 1.830 | 1.860 | 1.720 | 1.800 | 80,073 | -0.03(-1.81%) |
Feb 12, 2019 | 1.830 | 1.860 | 1.810 | 1.833 | 28,357 | -0.02(-0.91%) |
Feb 11, 2019 | 1.870 | 1.910 | 1.810 | 1.850 | 41,053 | -0.00(-0.27%) |
Feb 08, 2019 | 1.920 | 1.938 | 1.820 | 1.855 | 51,800 | -0.06(-3.39%) |
Feb 07, 2019 | 1.950 | 1.980 | 1.900 | 1.920 | 27,436 | -0.04(-2.04%) |
Feb 06, 2019 | 2.040 | 2.040 | 1.950 | 1.960 | 29,892 | -0.04(-2.00%) |
Feb 05, 2019 | 2.025 | 2.025 | 1.950 | 2.000 | 52,376 | -0.04(-1.96%) |
Feb 04, 2019 | 2.050 | 2.080 | 2.000 | 2.040 | 19,320 | -0.00(-0.00%) |