Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.330 | 1.470 | 1.270 | 1.430 | 170,936 | +0.11(+8.33%) |
Apr 29, 2019 | 1.320 | 1.370 | 1.300 | 1.320 | 94,903 | -0.01(-0.75%) |
Apr 26, 2019 | 1.400 | 1.400 | 1.300 | 1.330 | 90,300 | -0.07(-5.00%) |
Apr 25, 2019 | 1.360 | 1.410 | 1.330 | 1.400 | 51,453 | +0.04(+2.94%) |
Apr 24, 2019 | 1.400 | 1.410 | 1.300 | 1.360 | 115,956 | -0.03(-2.16%) |
Apr 23, 2019 | 1.450 | 1.510 | 1.380 | 1.390 | 195,282 | -0.13(-8.55%) |
Apr 22, 2019 | 1.560 | 1.580 | 1.450 | 1.520 | 50,992 | -0.08(-5.00%) |
Apr 18, 2019 | 1.630 | 1.640 | 1.510 | 1.600 | 84,800 | +0.00(+0.00%) |
Apr 17, 2019 | 1.600 | 1.640 | 1.550 | 1.600 | 43,874 | +0.00(+0.00%) |
Apr 16, 2019 | 1.620 | 1.740 | 1.550 | 1.600 | 72,272 | -0.03(-1.84%) |
Apr 15, 2019 | 1.590 | 1.802 | 1.590 | 1.630 | 213,620 | +0.03(+1.87%) |
Apr 12, 2019 | 1.590 | 1.670 | 1.560 | 1.600 | 86,100 | +0.01(+0.63%) |
Apr 11, 2019 | 1.540 | 1.620 | 1.480 | 1.590 | 59,432 | +0.07(+4.61%) |
Apr 10, 2019 | 1.600 | 1.600 | 1.470 | 1.520 | 92,644 | -0.09(-5.59%) |
Apr 09, 2019 | 1.610 | 1.650 | 1.540 | 1.610 | 66,412 | +0.01(+0.63%) |
Apr 08, 2019 | 1.540 | 1.700 | 1.480 | 1.600 | 126,783 | +0.06(+3.90%) |
Apr 05, 2019 | 1.630 | 1.640 | 1.481 | 1.540 | 188,700 | -0.10(-6.10%) |
Apr 04, 2019 | 1.600 | 1.730 | 1.580 | 1.640 | 104,259 | +0.03(+1.86%) |
Apr 03, 2019 | 1.620 | 1.641 | 1.576 | 1.610 | 62,609 | -0.01(-0.62%) |
Apr 02, 2019 | 1.740 | 1.750 | 1.550 | 1.620 | 149,877 | -0.06(-3.57%) |
Apr 01, 2019 | 1.740 | 1.790 | 1.580 | 1.680 | 209,330 | -0.09(-5.08%) |
Mar 29, 2019 | 1.800 | 1.800 | 1.580 | 1.770 | 289,300 | +0.03(+1.72%) |
Mar 28, 2019 | 1.600 | 1.840 | 1.450 | 1.740 | 508,190 | +0.11(+6.75%) |
Mar 27, 2019 | 1.110 | 1.890 | 1.030 | 1.630 | 1,025,544 | +0.51(+45.54%) |
Mar 26, 2019 | 1.040 | 1.200 | 0.9100 | 1.120 | 1,149,731 | -0.36(-24.32%) |
Mar 25, 2019 | 1.480 | 1.480 | 1.480 | 1.480 | 17,116 | +0.00(+0.00%) |
Mar 13, 2019 | 1.480 | 1.480 | 1.480 | 0 | -0.03(-1.99%) | |
Mar 12, 2019 | 1.620 | 1.680 | 1.470 | 1.510 | 431,727 | -0.14(-8.48%) |
Mar 11, 2019 | 1.650 | 1.780 | 1.570 | 1.650 | 257,687 | +0.00(+0.00%) |
Mar 08, 2019 | 1.950 | 1.950 | 1.540 | 1.650 | 844,400 | -0.30(-15.38%) |
Mar 07, 2019 | 2.160 | 2.170 | 1.950 | 1.950 | 391,267 | -0.23(-10.55%) |
Mar 06, 2019 | 2.210 | 2.210 | 2.150 | 2.180 | 499,036 | +0.02(+0.93%) |
Mar 05, 2019 | 2.210 | 2.260 | 2.120 | 2.160 | 213,230 | -0.07(-3.14%) |
Mar 04, 2019 | 2.180 | 2.380 | 2.070 | 2.230 | 683,089 | +0.18(+8.78%) |
Mar 01, 2019 | 2.240 | 2.300 | 2.030 | 2.050 | 524,900 | -0.20(-8.89%) |
Feb 28, 2019 | 1.930 | 2.360 | 1.810 | 2.250 | 1,259,529 | +0.30(+15.38%) |
Feb 27, 2019 | 2.250 | 2.250 | 1.900 | 1.950 | 2,070,853 | -0.37(-15.95%) |
Feb 26, 2019 | 3.400 | 4.440 | 2.190 | 2.320 | 31,523,444 | +1.23(+112.84%) |
Feb 25, 2019 | 1.220 | 1.220 | 1.040 | 1.090 | 352,293 | -0.03(-2.68%) |
Feb 22, 2019 | 1.170 | 1.330 | 1.110 | 1.120 | 423,900 | -0.05(-4.27%) |
Feb 21, 2019 | 1.160 | 1.200 | 1.038 | 1.170 | 263,440 | +0.03(+2.63%) |
Feb 20, 2019 | 1.100 | 1.230 | 1.100 | 1.140 | 394,481 | +0.06(+5.56%) |
Feb 19, 2019 | 1.310 | 1.370 | 0.9600 | 1.080 | 861,290 | -0.30(-21.74%) |
Feb 15, 2019 | 1.630 | 1.640 | 1.360 | 1.380 | 545,200 | -0.24(-14.81%) |
Feb 14, 2019 | 1.580 | 1.650 | 1.530 | 1.620 | 122,307 | +0.03(+1.89%) |
Feb 13, 2019 | 1.760 | 1.760 | 1.550 | 1.590 | 278,561 | -0.13(-7.56%) |
Feb 12, 2019 | 1.600 | 1.820 | 1.580 | 1.720 | 310,740 | +0.13(+8.18%) |
Feb 11, 2019 | 1.710 | 1.714 | 1.550 | 1.590 | 138,880 | -0.12(-7.02%) |
Feb 08, 2019 | 1.730 | 1.760 | 1.500 | 1.710 | 375,700 | -0.04(-2.29%) |
Feb 07, 2019 | 1.880 | 1.920 | 1.700 | 1.750 | 349,212 | -0.14(-7.41%) |
Feb 06, 2019 | 1.980 | 1.980 | 1.850 | 1.890 | 216,610 | -0.05(-2.58%) |
Feb 05, 2019 | 2.120 | 2.130 | 1.870 | 1.940 | 246,466 | -0.13(-6.28%) |
Feb 04, 2019 | 2.180 | 2.220 | 2.050 | 2.070 | 243,666 | -0.08(-3.72%) |