Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.530 | 1.530 | 1.480 | 1.497 | 15,670 | -0.03(-2.13%) |
Apr 29, 2019 | 1.500 | 1.535 | 1.460 | 1.530 | 44,797 | +0.04(+2.68%) |
Apr 26, 2019 | 1.440 | 1.490 | 1.440 | 1.490 | 21,400 | +0.05(+3.47%) |
Apr 25, 2019 | 1.380 | 1.440 | 1.370 | 1.440 | 93,374 | +0.06(+4.35%) |
Apr 24, 2019 | 1.350 | 1.420 | 1.350 | 1.380 | 99,983 | +0.02(+1.47%) |
Apr 23, 2019 | 1.440 | 1.450 | 1.360 | 1.360 | 217,134 | -0.09(-6.21%) |
Apr 22, 2019 | 1.450 | 1.450 | 1.410 | 1.450 | 48,696 | +0.01(+0.69%) |
Apr 18, 2019 | 1.440 | 1.460 | 1.400 | 1.440 | 80,100 | -0.01(-0.69%) |
Apr 17, 2019 | 1.480 | 1.480 | 1.450 | 1.450 | 38,065 | -0.03(-1.87%) |
Apr 16, 2019 | 1.490 | 1.490 | 1.450 | 1.478 | 24,333 | -0.01(-0.83%) |
Apr 15, 2019 | 1.480 | 1.500 | 1.450 | 1.490 | 24,122 | +0.02(+1.36%) |
Apr 12, 2019 | 1.490 | 1.490 | 1.460 | 1.470 | 37,600 | -0.02(-1.34%) |
Apr 11, 2019 | 1.520 | 1.560 | 1.485 | 1.490 | 97,999 | -0.02(-1.32%) |
Apr 10, 2019 | 1.470 | 1.540 | 1.470 | 1.510 | 19,574 | +0.03(+2.03%) |
Apr 09, 2019 | 1.460 | 1.531 | 1.460 | 1.480 | 32,988 | +0.02(+1.37%) |
Apr 08, 2019 | 1.470 | 1.520 | 1.450 | 1.460 | 32,068 | -0.02(-1.35%) |
Apr 05, 2019 | 1.470 | 1.520 | 1.460 | 1.480 | 45,500 | +0.01(+0.68%) |
Apr 04, 2019 | 1.470 | 1.530 | 1.430 | 1.470 | 72,688 | -0.01(-0.68%) |
Apr 03, 2019 | 1.500 | 1.530 | 1.480 | 1.480 | 46,170 | -0.04(-2.63%) |
Apr 02, 2019 | 1.480 | 1.520 | 1.460 | 1.520 | 52,923 | +0.04(+2.70%) |
Apr 01, 2019 | 1.500 | 1.530 | 1.423 | 1.480 | 234,302 | -0.02(-1.33%) |
Mar 29, 2019 | 1.530 | 1.580 | 1.500 | 1.500 | 35,400 | -0.01(-0.66%) |
Mar 28, 2019 | 1.540 | 1.560 | 1.510 | 1.510 | 13,655 | -0.02(-1.31%) |
Mar 27, 2019 | 1.520 | 1.570 | 1.500 | 1.530 | 43,048 | +0.00(+0.00%) |
Mar 26, 2019 | 1.520 | 1.550 | 1.500 | 1.530 | 63,019 | +0.01(+0.66%) |
Mar 25, 2019 | 1.550 | 1.623 | 1.520 | 1.520 | 95,624 | -0.09(-5.59%) |
Mar 22, 2019 | 1.560 | 1.640 | 1.540 | 1.610 | 46,200 | +0.05(+3.21%) |
Mar 21, 2019 | 1.630 | 1.640 | 1.530 | 1.560 | 129,743 | -0.05(-3.11%) |
Mar 20, 2019 | 1.640 | 1.700 | 1.600 | 1.610 | 184,828 | -0.03(-1.83%) |
Mar 19, 2019 | 1.720 | 1.730 | 1.630 | 1.640 | 118,631 | -0.07(-4.09%) |
Mar 18, 2019 | 1.740 | 1.750 | 1.710 | 1.710 | 29,105 | -0.02(-1.16%) |
Mar 15, 2019 | 1.763 | 1.790 | 1.716 | 1.730 | 100,600 | -0.02(-1.14%) |
Mar 14, 2019 | 1.750 | 1.780 | 1.740 | 1.750 | 93,527 | +0.00(+0.00%) |
Mar 13, 2019 | 1.760 | 1.780 | 1.750 | 1.750 | 46,186 | +0.00(+0.00%) |
Mar 12, 2019 | 1.740 | 1.770 | 1.730 | 1.750 | 54,631 | +0.01(+0.57%) |
Mar 11, 2019 | 1.710 | 1.760 | 1.700 | 1.740 | 18,129 | +0.04(+2.35%) |
Mar 08, 2019 | 1.670 | 1.740 | 1.670 | 1.700 | 19,600 | +0.01(+0.59%) |
Mar 07, 2019 | 1.680 | 1.750 | 1.680 | 1.690 | 40,977 | +0.01(+0.60%) |
Mar 06, 2019 | 1.700 | 1.710 | 1.680 | 1.680 | 13,643 | -0.03(-1.75%) |
Mar 05, 2019 | 1.720 | 1.730 | 1.690 | 1.710 | 64,684 | -0.02(-1.16%) |
Mar 04, 2019 | 1.710 | 1.730 | 1.680 | 1.730 | 47,201 | +0.03(+1.76%) |
Mar 01, 2019 | 1.720 | 1.720 | 1.670 | 1.700 | 25,700 | -0.01(-0.29%) |
Feb 28, 2019 | 1.740 | 1.750 | 1.700 | 1.705 | 18,712 | -0.02(-1.45%) |
Feb 27, 2019 | 1.680 | 1.750 | 1.680 | 1.730 | 146,762 | +0.06(+3.59%) |
Feb 26, 2019 | 1.640 | 1.700 | 1.640 | 1.670 | 32,942 | +0.02(+1.21%) |
Feb 25, 2019 | 1.690 | 1.700 | 1.650 | 1.650 | 42,052 | -0.04(-2.37%) |
Feb 22, 2019 | 1.700 | 1.700 | 1.680 | 1.690 | 21,100 | +0.00(+0.00%) |
Feb 21, 2019 | 1.670 | 1.700 | 1.651 | 1.690 | 8,753 | +0.02(+1.20%) |
Feb 20, 2019 | 1.610 | 1.700 | 1.610 | 1.670 | 103,120 | +0.06(+3.73%) |
Feb 19, 2019 | 1.620 | 1.690 | 1.610 | 1.610 | 19,296 | -0.03(-1.83%) |
Feb 15, 2019 | 1.650 | 1.690 | 1.640 | 1.640 | 57,500 | +0.01(+0.61%) |
Feb 14, 2019 | 1.700 | 1.720 | 1.630 | 1.630 | 57,706 | -0.07(-4.12%) |
Feb 13, 2019 | 1.620 | 1.700 | 1.598 | 1.700 | 92,628 | +0.09(+5.59%) |
Feb 12, 2019 | 1.540 | 1.620 | 1.540 | 1.610 | 74,571 | +0.08(+5.23%) |
Feb 11, 2019 | 1.580 | 1.630 | 1.520 | 1.530 | 146,654 | -0.09(-5.56%) |
Feb 08, 2019 | 1.640 | 1.700 | 1.590 | 1.620 | 55,800 | -0.04(-2.41%) |
Feb 07, 2019 | 1.700 | 1.700 | 1.610 | 1.660 | 69,966 | -0.04(-2.35%) |
Feb 06, 2019 | 1.690 | 1.720 | 1.690 | 1.700 | 30,110 | +0.02(+1.19%) |
Feb 05, 2019 | 1.680 | 1.750 | 1.680 | 1.680 | 38,724 | -0.01(-0.59%) |
Feb 04, 2019 | 1.680 | 1.750 | 1.679 | 1.690 | 77,431 | -0.00(-0.18%) |