Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.307 | 1.316 | 1.240 | 1.307 | 3,638 | -0.01(-0.72%) |
Apr 29, 2019 | 1.307 | 1.335 | 1.288 | 1.316 | 8,410 | -0.05(-3.47%) |
Apr 26, 2019 | 1.382 | 1.382 | 1.344 | 1.363 | 2,534 | +0.00(+0.00%) |
Apr 25, 2019 | 1.363 | 1.363 | 1.363 | 1.363 | 427 | -0.05(-3.36%) |
Apr 24, 2019 | 1.413 | 1.413 | 1.411 | 1.411 | 384 | -0.01(-0.67%) |
Apr 23, 2019 | 1.420 | 1.458 | 1.363 | 1.420 | 13,244 | +0.01(+0.67%) |
Apr 22, 2019 | 1.363 | 1.458 | 1.363 | 1.411 | 18,368 | +0.09(+6.43%) |
Apr 18, 2019 | 1.354 | 1.361 | 1.325 | 1.325 | 21,757 | -0.05(-3.45%) |
Apr 17, 2019 | 1.401 | 1.439 | 1.340 | 1.373 | 40,860 | -0.03(-2.03%) |
Apr 16, 2019 | 1.649 | 1.649 | 1.307 | 1.401 | 61,643 | -0.09(-6.33%) |
Apr 15, 2019 | 1.468 | 1.514 | 1.468 | 1.496 | 19,295 | +0.01(+0.64%) |
Apr 12, 2019 | 1.543 | 1.572 | 1.486 | 1.486 | 5,492 | +0.02(+1.29%) |
Apr 11, 2019 | 1.486 | 1.534 | 1.468 | 1.468 | 42,813 | -0.06(-3.73%) |
Apr 10, 2019 | 1.458 | 1.704 | 1.450 | 1.524 | 32,123 | +0.09(+5.92%) |
Apr 09, 2019 | 1.505 | 1.515 | 1.439 | 1.439 | 7,269 | -0.08(-5.00%) |
Apr 08, 2019 | 1.439 | 1.543 | 1.439 | 1.515 | 6,549 | +0.02(+1.27%) |
Apr 05, 2019 | 1.647 | 1.647 | 1.496 | 1.496 | 11,512 | -0.15(-9.20%) |
Apr 04, 2019 | 1.562 | 1.733 | 1.562 | 1.647 | 27,836 | +0.01(+0.58%) |
Apr 03, 2019 | 1.562 | 1.638 | 1.562 | 1.638 | 2,862 | +0.13(+8.81%) |
Apr 02, 2019 | 1.581 | 1.676 | 1.468 | 1.505 | 22,336 | +0.04(+2.58%) |
Apr 01, 2019 | 1.619 | 1.690 | 1.468 | 1.468 | 18,022 | -0.07(-4.85%) |
Mar 29, 2019 | 1.877 | 1.931 | 1.496 | 1.542 | 75,519 | -0.54(-25.95%) |
Mar 28, 2019 | 1.638 | 2.263 | 1.553 | 2.083 | 600,533 | +0.44(+27.17%) |
Mar 27, 2019 | 1.638 | 1.638 | 1.638 | 73 | +0.00(+0.00%) | |
Mar 26, 2019 | 1.638 | 1.638 | 1.638 | 3 | +0.00(+0.00%) | |
Mar 25, 2019 | 1.610 | 1.673 | 1.468 | 1.638 | 24,255 | -0.09(-5.40%) |
Mar 22, 2019 | 1.695 | 1.731 | 1.695 | 1.731 | 528 | +0.04(+2.16%) |
Mar 21, 2019 | 1.714 | 1.714 | 1.657 | 1.695 | 6,668 | -0.02(-0.91%) |
Mar 20, 2019 | 1.714 | 1.714 | 1.618 | 1.710 | 2,344 | -0.04(-2.36%) |
Mar 19, 2019 | 1.762 | 1.875 | 1.435 | 1.752 | 28,511 | +0.07(+3.93%) |
Mar 18, 2019 | 1.960 | 1.988 | 1.685 | 1.685 | 29,364 | -0.30(-15.23%) |
Mar 15, 2019 | 2.073 | 2.073 | 1.922 | 1.988 | 11,829 | -0.10(-4.98%) |
Mar 14, 2019 | 2.225 | 2.225 | 2.083 | 2.092 | 6,598 | -0.04(-1.78%) |
Mar 13, 2019 | 2.083 | 2.178 | 2.083 | 2.130 | 8,458 | +0.07(+3.21%) |
Mar 12, 2019 | 2.036 | 2.064 | 2.007 | 2.064 | 11,983 | +0.00(+0.00%) |
Mar 11, 2019 | 2.083 | 2.095 | 2.036 | 2.064 | 10,659 | +0.03(+1.40%) |
Mar 08, 2019 | 2.092 | 2.092 | 2.036 | 2.036 | 3,802 | -0.08(-3.63%) |
Mar 07, 2019 | 2.122 | 2.122 | 2.112 | 2.112 | 950 | -0.18(-7.81%) |
Mar 06, 2019 | 2.291 | 2.291 | 2.291 | 2.291 | 126 | +0.15(+7.23%) |
Mar 05, 2019 | 2.102 | 2.137 | 2.102 | 2.137 | 581 | +0.01(+0.64%) |
Mar 04, 2019 | 2.149 | 2.149 | 2.123 | 2.123 | 5,508 | -0.15(-6.56%) |
Mar 01, 2019 | 2.149 | 2.272 | 2.149 | 2.272 | 11,935 | +0.17(+8.10%) |
Feb 28, 2019 | 2.178 | 2.178 | 2.092 | 2.102 | 1,604 | -0.01(-0.32%) |
Feb 27, 2019 | 2.109 | 2.109 | 2.109 | 2.109 | 850 | -0.01(-0.57%) |
Feb 26, 2019 | 2.121 | 2.141 | 2.102 | 2.121 | 11,901 | -0.07(-3.03%) |
Feb 25, 2019 | 2.187 | 2.187 | 2.187 | 79 | +0.00(+0.00%) | |
Feb 22, 2019 | 2.064 | 2.187 | 2.064 | 2.187 | 2,429 | +0.09(+4.05%) |
Feb 21, 2019 | 2.102 | 2.102 | 2.102 | 1 | +0.00(+0.00%) | |
Feb 19, 2019 | 2.102 | 2.102 | 2.102 | 0 | -0.03(-1.33%) | |
Feb 15, 2019 | 2.159 | 2.272 | 2.130 | 2.130 | 12,885 | -0.01(-0.61%) |
Feb 14, 2019 | 2.178 | 2.206 | 2.130 | 2.143 | 6,474 | -0.09(-4.08%) |
Feb 13, 2019 | 2.234 | 2.234 | 2.234 | 2.234 | 211 | -0.06(-2.48%) |
Feb 12, 2019 | 2.291 | 2.291 | 2.291 | 2.291 | 316 | -0.03(-1.22%) |
Feb 11, 2019 | 2.215 | 2.320 | 2.130 | 2.320 | 1,262 | +0.07(+2.94%) |
Feb 08, 2019 | 2.140 | 2.253 | 2.130 | 2.253 | 9,189 | +0.08(+3.47%) |
Feb 07, 2019 | 2.188 | 2.357 | 2.130 | 2.178 | 70,673 | -0.09(-4.16%) |
Feb 06, 2019 | 2.178 | 2.272 | 2.178 | 2.272 | 665 | -0.12(-5.14%) |
Feb 05, 2019 | 2.395 | 2.395 | 2.395 | 82 | +0.00(+0.00%) | |
Feb 04, 2019 | 2.395 | 2.395 | 2.395 | 2.395 | 971 | -0.01(-0.39%) |