Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.570 | 1.580 | 1.537 | 1.540 | 163,336 | -0.02(-1.38%) |
Apr 29, 2019 | 1.520 | 1.580 | 1.485 | 1.562 | 254,384 | +0.07(+4.80%) |
Apr 26, 2019 | 1.500 | 1.550 | 1.440 | 1.490 | 193,200 | -0.02(-1.23%) |
Apr 25, 2019 | 1.570 | 1.570 | 1.500 | 1.508 | 168,658 | -0.02(-1.37%) |
Apr 24, 2019 | 1.470 | 1.560 | 1.468 | 1.530 | 189,723 | +0.05(+3.33%) |
Apr 23, 2019 | 1.540 | 1.550 | 1.470 | 1.480 | 140,124 | -0.05(-3.25%) |
Apr 22, 2019 | 1.550 | 1.560 | 1.520 | 1.530 | 152,514 | +0.00(+0.00%) |
Apr 18, 2019 | 1.600 | 1.600 | 1.417 | 1.530 | 164,300 | +0.04(+2.41%) |
Apr 17, 2019 | 1.490 | 1.560 | 1.460 | 1.494 | 193,648 | -0.01(-0.40%) |
Apr 16, 2019 | 1.551 | 1.558 | 1.470 | 1.500 | 219,618 | -0.01(-0.66%) |
Apr 15, 2019 | 1.547 | 1.567 | 1.500 | 1.510 | 153,145 | +0.00(+0.00%) |
Apr 12, 2019 | 1.624 | 1.651 | 1.510 | 1.510 | 135,800 | -0.07(-4.43%) |
Apr 11, 2019 | 1.602 | 1.700 | 1.560 | 1.580 | 289,018 | -0.01(-0.60%) |
Apr 10, 2019 | 1.592 | 1.700 | 1.580 | 1.589 | 182,252 | +0.01(+0.60%) |
Apr 09, 2019 | 1.640 | 1.640 | 1.510 | 1.580 | 119,012 | +0.06(+3.95%) |
Apr 08, 2019 | 1.690 | 1.700 | 1.520 | 1.520 | 155,099 | -0.08(-5.00%) |
Apr 05, 2019 | 1.610 | 1.610 | 1.560 | 1.600 | 122,500 | +0.05(+2.89%) |
Apr 04, 2019 | 1.598 | 1.640 | 1.538 | 1.555 | 173,450 | -0.01(-0.64%) |
Apr 03, 2019 | 1.640 | 1.640 | 1.547 | 1.565 | 213,592 | -0.02(-0.95%) |
Apr 02, 2019 | 1.648 | 1.690 | 1.537 | 1.580 | 253,853 | -0.07(-4.34%) |
Apr 01, 2019 | 1.623 | 1.656 | 1.600 | 1.652 | 125,305 | +0.05(+3.23%) |
Mar 29, 2019 | 1.600 | 1.621 | 1.560 | 1.600 | 158,600 | +0.03(+1.91%) |
Mar 28, 2019 | 1.605 | 1.650 | 1.550 | 1.570 | 226,585 | -0.03(-1.88%) |
Mar 27, 2019 | 1.660 | 1.660 | 1.570 | 1.600 | 349,297 | +0.03(+1.91%) |
Mar 26, 2019 | 1.452 | 1.600 | 1.450 | 1.570 | 162,134 | +0.02(+1.29%) |
Mar 25, 2019 | 1.574 | 1.600 | 1.509 | 1.550 | 168,070 | -0.03(-1.90%) |
Mar 22, 2019 | 1.635 | 1.660 | 1.550 | 1.580 | 135,600 | -0.03(-1.83%) |
Mar 21, 2019 | 1.607 | 1.620 | 1.587 | 1.609 | 225,841 | +0.02(+1.23%) |
Mar 20, 2019 | 1.600 | 1.625 | 1.560 | 1.590 | 166,866 | -0.01(-0.63%) |
Mar 19, 2019 | 1.595 | 1.650 | 1.550 | 1.600 | 258,617 | +0.09(+5.96%) |
Mar 18, 2019 | 1.584 | 1.650 | 1.490 | 1.510 | 361,239 | -0.09(-5.63%) |
Mar 15, 2019 | 1.583 | 1.623 | 1.550 | 1.600 | 182,600 | +0.01(+0.63%) |
Mar 14, 2019 | 1.601 | 1.650 | 1.570 | 1.590 | 236,310 | -0.03(-1.94%) |
Mar 13, 2019 | 1.646 | 1.680 | 1.595 | 1.621 | 283,386 | +0.04(+2.62%) |
Mar 12, 2019 | 1.609 | 1.640 | 1.573 | 1.580 | 177,473 | -0.04(-2.47%) |
Mar 11, 2019 | 1.700 | 1.720 | 1.580 | 1.620 | 400,438 | -0.05(-2.96%) |
Mar 08, 2019 | 1.643 | 1.690 | 1.600 | 1.669 | 170,900 | +0.04(+2.37%) |
Mar 07, 2019 | 1.590 | 1.681 | 1.590 | 1.631 | 330,476 | +0.07(+4.54%) |
Mar 06, 2019 | 1.648 | 1.700 | 1.493 | 1.560 | 604,880 | -0.10(-6.02%) |
Mar 05, 2019 | 1.541 | 1.660 | 1.510 | 1.660 | 450,037 | +0.11(+6.96%) |
Mar 04, 2019 | 1.529 | 1.560 | 1.500 | 1.552 | 425,958 | +0.10(+7.03%) |
Mar 01, 2019 | 1.380 | 1.469 | 1.380 | 1.450 | 409,000 | +0.10(+7.46%) |
Feb 28, 2019 | 1.280 | 1.400 | 1.280 | 1.349 | 374,556 | +0.03(+2.22%) |
Feb 27, 2019 | 1.314 | 1.350 | 1.297 | 1.320 | 303,714 | +0.03(+2.33%) |
Feb 26, 2019 | 1.260 | 1.339 | 1.260 | 1.290 | 256,283 | +0.01(+0.78%) |
Feb 25, 2019 | 1.540 | 1.560 | 1.277 | 1.280 | 553,646 | -0.25(-16.12%) |
Feb 22, 2019 | 1.550 | 1.570 | 1.500 | 1.526 | 136,500 | -0.02(-1.55%) |
Feb 21, 2019 | 1.590 | 1.590 | 1.535 | 1.550 | 253,626 | -0.01(-0.61%) |
Feb 20, 2019 | 1.543 | 1.590 | 1.493 | 1.560 | 317,167 | +0.01(+0.65%) |
Feb 19, 2019 | 1.540 | 1.580 | 1.480 | 1.550 | 374,960 | +0.01(+0.84%) |
Feb 15, 2019 | 1.565 | 1.590 | 1.500 | 1.537 | 278,200 | -0.03(-1.99%) |
Feb 14, 2019 | 1.520 | 1.590 | 1.510 | 1.568 | 415,676 | +0.04(+2.60%) |
Feb 13, 2019 | 1.500 | 1.540 | 1.472 | 1.528 | 312,682 | +0.03(+1.87%) |
Feb 12, 2019 | 1.559 | 1.600 | 1.490 | 1.500 | 215,002 | -0.08(-5.06%) |
Feb 11, 2019 | 1.517 | 1.600 | 1.480 | 1.580 | 407,782 | +0.10(+6.76%) |
Feb 08, 2019 | 1.455 | 1.480 | 1.400 | 1.480 | 280,400 | +0.08(+5.71%) |
Feb 07, 2019 | 1.320 | 1.400 | 1.255 | 1.400 | 237,322 | +0.14(+11.11%) |
Feb 06, 2019 | 1.241 | 1.280 | 1.205 | 1.260 | 243,298 | -0.03(-2.21%) |
Feb 05, 2019 | 1.260 | 1.290 | 1.210 | 1.288 | 320,960 | +0.03(+2.08%) |
Feb 04, 2019 | 1.206 | 1.269 | 1.170 | 1.262 | 184,509 | +0.00(+0.18%) |