Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.600 | 1.620 | 1.580 | 1.600 | 21,370 | -0.01(-0.60%) |
Apr 29, 2019 | 1.640 | 1.642 | 1.600 | 1.610 | 11,814 | +0.00(+0.00%) |
Apr 26, 2019 | 1.619 | 1.642 | 1.610 | 1.610 | 17,400 | +0.02(+1.21%) |
Apr 25, 2019 | 1.597 | 1.597 | 1.560 | 1.591 | 13,158 | +0.00(+0.05%) |
Apr 24, 2019 | 1.640 | 1.640 | 1.590 | 1.590 | 5,594 | -0.03(-1.85%) |
Apr 23, 2019 | 1.650 | 1.650 | 1.620 | 1.620 | 2,783 | -0.01(-0.41%) |
Apr 22, 2019 | 1.650 | 1.650 | 1.620 | 1.627 | 704 | +0.02(+1.04%) |
Apr 18, 2019 | 1.610 | 1.610 | 1.610 | 245 | +0.00(+0.00%) | |
Apr 17, 2019 | 1.650 | 1.665 | 1.610 | 1.610 | 1,182 | -0.01(-0.62%) |
Apr 16, 2019 | 1.620 | 1.660 | 1.610 | 1.620 | 5,311 | -0.01(-0.61%) |
Apr 15, 2019 | 1.640 | 1.670 | 1.630 | 1.630 | 1,775 | -0.02(-1.03%) |
Apr 12, 2019 | 1.710 | 1.710 | 1.620 | 1.647 | 18,900 | -0.07(-4.24%) |
Apr 11, 2019 | 1.650 | 1.720 | 1.620 | 1.720 | 9,103 | +0.09(+5.52%) |
Apr 10, 2019 | 1.621 | 1.790 | 1.609 | 1.630 | 45,859 | +0.06(+3.78%) |
Apr 09, 2019 | 1.550 | 1.620 | 1.550 | 1.571 | 7,243 | +0.00(+0.03%) |
Apr 08, 2019 | 1.600 | 1.613 | 1.570 | 1.570 | 3,315 | +0.00(+0.01%) |
Apr 05, 2019 | 1.570 | 1.570 | 1.570 | 1.570 | 200 | -0.01(-0.63%) |
Apr 04, 2019 | 1.550 | 1.590 | 1.550 | 1.580 | 7,947 | +0.03(+1.94%) |
Apr 03, 2019 | 1.590 | 1.590 | 1.520 | 1.550 | 8,933 | -0.05(-3.13%) |
Apr 02, 2019 | 1.550 | 1.600 | 1.500 | 1.600 | 34,564 | +0.02(+1.27%) |
Apr 01, 2019 | 1.570 | 1.610 | 1.523 | 1.580 | 10,129 | +0.04(+2.60%) |
Mar 29, 2019 | 1.650 | 1.692 | 1.540 | 1.540 | 16,600 | -0.16(-9.41%) |
Mar 28, 2019 | 1.610 | 1.850 | 1.580 | 1.700 | 155,077 | +0.11(+6.92%) |
Mar 27, 2019 | 1.560 | 1.590 | 1.551 | 1.590 | 11,145 | +0.03(+1.92%) |
Mar 26, 2019 | 1.550 | 1.560 | 1.550 | 1.560 | 16,378 | +0.00(+0.00%) |
Mar 25, 2019 | 1.520 | 1.570 | 1.520 | 1.560 | 7,287 | +0.02(+1.29%) |
Mar 22, 2019 | 1.600 | 1.650 | 1.540 | 1.540 | 22,200 | +0.04(+2.67%) |
Mar 21, 2019 | 1.490 | 1.541 | 1.490 | 1.500 | 9,454 | -0.04(-2.60%) |
Mar 20, 2019 | 1.496 | 1.547 | 1.496 | 1.540 | 26,800 | -0.02(-1.28%) |
Mar 19, 2019 | 1.560 | 1.600 | 1.560 | 1.560 | 9,088 | -0.00(-0.20%) |
Mar 18, 2019 | 1.570 | 1.570 | 1.490 | 1.563 | 11,529 | -0.04(-2.30%) |
Mar 15, 2019 | 1.490 | 1.669 | 1.410 | 1.600 | 123,800 | +0.14(+9.59%) |
Mar 14, 2019 | 1.430 | 1.490 | 1.400 | 1.460 | 86,914 | +0.01(+0.69%) |
Mar 13, 2019 | 1.440 | 1.480 | 1.430 | 1.450 | 10,759 | +0.05(+3.57%) |
Mar 12, 2019 | 1.470 | 1.470 | 1.400 | 1.400 | 7,447 | -0.03(-2.10%) |
Mar 11, 2019 | 1.400 | 1.500 | 1.400 | 1.430 | 26,979 | +0.01(+0.45%) |
Mar 08, 2019 | 1.471 | 1.560 | 1.400 | 1.424 | 37,200 | -0.04(-2.49%) |
Mar 07, 2019 | 1.500 | 1.500 | 1.460 | 1.460 | 12,375 | -0.03(-1.87%) |
Mar 06, 2019 | 1.550 | 1.720 | 1.450 | 1.488 | 130,168 | -0.04(-2.76%) |
Mar 05, 2019 | 1.510 | 1.543 | 1.470 | 1.530 | 15,623 | +0.03(+2.00%) |
Mar 04, 2019 | 1.500 | 1.501 | 1.475 | 1.500 | 29,108 | +0.00(+0.00%) |
Mar 01, 2019 | 1.450 | 1.500 | 1.430 | 1.500 | 18,000 | -0.02(-1.16%) |
Feb 28, 2019 | 1.590 | 1.590 | 1.474 | 1.518 | 8,339 | -0.03(-2.09%) |
Feb 27, 2019 | 1.530 | 1.550 | 1.530 | 1.550 | 8,595 | +0.04(+2.65%) |
Feb 26, 2019 | 1.510 | 1.530 | 1.510 | 1.510 | 4,347 | +0.04(+2.71%) |
Feb 25, 2019 | 1.553 | 1.553 | 1.470 | 1.470 | 22,581 | -0.08(-5.15%) |
Feb 22, 2019 | 1.600 | 1.600 | 1.500 | 1.550 | 9,900 | -0.05(-3.13%) |
Feb 21, 2019 | 1.690 | 1.690 | 1.470 | 1.600 | 10,562 | +0.06(+3.90%) |
Feb 20, 2019 | 1.490 | 1.792 | 1.470 | 1.540 | 79,778 | +0.07(+4.77%) |
Feb 19, 2019 | 1.410 | 1.470 | 1.380 | 1.470 | 16,069 | +0.07(+4.99%) |
Feb 15, 2019 | 1.400 | 1.480 | 1.380 | 1.400 | 51,900 | -0.01(-0.71%) |
Feb 14, 2019 | 1.340 | 1.420 | 1.330 | 1.410 | 2,821 | -0.00(-0.23%) |
Feb 13, 2019 | 1.347 | 1.413 | 1.345 | 1.413 | 1,905 | +0.09(+6.97%) |
Feb 12, 2019 | 1.375 | 1.380 | 1.320 | 1.321 | 17,417 | -0.03(-2.14%) |
Feb 11, 2019 | 1.350 | 1.350 | 1.350 | 1.350 | 572 | -0.01(-0.74%) |
Feb 08, 2019 | 1.360 | 1.360 | 1.360 | 1.360 | 400 | -0.04(-2.86%) |
Feb 07, 2019 | 1.400 | 1.406 | 1.400 | 1.400 | 6,728 | +0.02(+1.45%) |
Feb 06, 2019 | 1.380 | 1.380 | 1.380 | 83 | +0.00(+0.00%) | |
Feb 05, 2019 | 1.380 | 1.450 | 1.380 | 1.380 | 6,427 | -0.02(-1.43%) |
Feb 04, 2019 | 1.350 | 1.408 | 1.350 | 1.400 | 18,111 | -0.03(-2.10%) |