Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.190 | 1.213 | 1.130 | 1.150 | 111,810 | -0.04(-3.36%) |
Apr 29, 2019 | 1.200 | 1.230 | 1.190 | 1.190 | 36,767 | -0.01(-0.83%) |
Apr 26, 2019 | 1.250 | 1.250 | 1.200 | 1.200 | 58,200 | -0.06(-4.76%) |
Apr 25, 2019 | 1.290 | 1.290 | 1.191 | 1.260 | 89,592 | +0.03(+2.85%) |
Apr 24, 2019 | 1.290 | 1.310 | 1.200 | 1.225 | 121,198 | -0.09(-7.19%) |
Apr 23, 2019 | 1.280 | 1.320 | 1.240 | 1.320 | 130,652 | +0.04(+3.13%) |
Apr 22, 2019 | 1.300 | 1.370 | 1.280 | 1.280 | 52,041 | -0.02(-1.54%) |
Apr 18, 2019 | 1.440 | 1.443 | 1.210 | 1.300 | 501,700 | -0.11(-7.80%) |
Apr 17, 2019 | 1.510 | 1.780 | 1.380 | 1.410 | 1,452,487 | -0.09(-6.00%) |
Apr 16, 2019 | 1.520 | 1.560 | 1.480 | 1.500 | 73,368 | +0.01(+0.67%) |
Apr 15, 2019 | 1.500 | 1.530 | 1.480 | 1.490 | 70,355 | -0.01(-0.67%) |
Apr 12, 2019 | 1.590 | 1.590 | 1.500 | 1.500 | 35,600 | -0.08(-5.06%) |
Apr 11, 2019 | 1.490 | 1.615 | 1.470 | 1.580 | 283,632 | +0.08(+5.33%) |
Apr 10, 2019 | 1.460 | 1.505 | 1.450 | 1.500 | 20,957 | +0.04(+2.74%) |
Apr 09, 2019 | 1.520 | 1.520 | 1.410 | 1.460 | 62,463 | -0.06(-3.95%) |
Apr 08, 2019 | 1.530 | 1.530 | 1.470 | 1.520 | 45,967 | +0.03(+2.12%) |
Apr 05, 2019 | 1.430 | 1.530 | 1.430 | 1.488 | 89,400 | +0.04(+2.66%) |
Apr 04, 2019 | 1.440 | 1.520 | 1.410 | 1.450 | 131,543 | +0.00(+0.00%) |
Apr 03, 2019 | 1.450 | 1.490 | 1.450 | 1.450 | 58,545 | +0.05(+3.57%) |
Apr 02, 2019 | 1.520 | 1.520 | 1.400 | 1.400 | 95,114 | -0.13(-8.50%) |
Apr 01, 2019 | 1.520 | 1.610 | 1.490 | 1.530 | 122,247 | +0.05(+3.38%) |
Mar 29, 2019 | 1.450 | 1.640 | 1.430 | 1.480 | 347,500 | +0.12(+8.82%) |
Mar 28, 2019 | 1.280 | 1.430 | 1.280 | 1.360 | 174,329 | +0.08(+6.25%) |
Mar 27, 2019 | 1.308 | 1.308 | 1.230 | 1.280 | 67,881 | -0.04(-3.03%) |
Mar 26, 2019 | 1.270 | 1.380 | 1.270 | 1.320 | 79,626 | +0.09(+7.32%) |
Mar 25, 2019 | 1.230 | 1.330 | 1.230 | 1.230 | 137,617 | -0.06(-4.65%) |
Mar 22, 2019 | 1.420 | 1.420 | 1.260 | 1.290 | 265,800 | -0.14(-9.79%) |
Mar 21, 2019 | 1.510 | 1.510 | 1.410 | 1.430 | 77,668 | -0.08(-5.29%) |
Mar 20, 2019 | 1.518 | 1.530 | 1.420 | 1.510 | 107,172 | -0.00(-0.01%) |
Mar 19, 2019 | 1.550 | 1.572 | 1.500 | 1.510 | 115,950 | -0.03(-1.95%) |
Mar 18, 2019 | 1.640 | 1.640 | 1.510 | 1.540 | 147,027 | -0.09(-5.52%) |
Mar 15, 2019 | 1.630 | 1.650 | 1.490 | 1.630 | 169,900 | +0.05(+3.16%) |
Mar 14, 2019 | 1.510 | 1.640 | 1.490 | 1.580 | 215,789 | +0.06(+3.95%) |
Mar 13, 2019 | 1.590 | 1.600 | 1.500 | 1.520 | 121,640 | -0.08(-5.00%) |
Mar 12, 2019 | 1.730 | 1.780 | 1.560 | 1.600 | 186,369 | -0.13(-7.51%) |
Mar 11, 2019 | 1.460 | 1.790 | 1.430 | 1.730 | 491,369 | +0.31(+21.83%) |
Mar 08, 2019 | 1.540 | 1.540 | 1.331 | 1.420 | 369,800 | -0.15(-9.55%) |
Mar 07, 2019 | 1.880 | 1.880 | 1.550 | 1.570 | 461,139 | -0.28(-15.14%) |
Mar 06, 2019 | 1.870 | 1.980 | 1.810 | 1.850 | 439,352 | -0.10(-5.13%) |
Mar 05, 2019 | 2.050 | 2.140 | 1.800 | 1.950 | 1,690,872 | -0.28(-12.56%) |
Mar 04, 2019 | 1.340 | 2.230 | 1.340 | 2.230 | 6,491,284 | +0.92(+70.23%) |
Mar 01, 2019 | 1.170 | 1.470 | 1.170 | 1.310 | 341,200 | +0.15(+12.93%) |
Feb 28, 2019 | 1.240 | 1.263 | 1.150 | 1.160 | 128,136 | -0.08(-6.45%) |
Feb 27, 2019 | 1.210 | 1.300 | 1.210 | 1.240 | 83,278 | +0.03(+2.48%) |
Feb 26, 2019 | 1.260 | 1.390 | 1.180 | 1.210 | 342,786 | -0.09(-6.92%) |
Feb 25, 2019 | 1.180 | 1.400 | 1.160 | 1.300 | 651,920 | +0.17(+15.04%) |
Feb 22, 2019 | 1.050 | 1.150 | 1.050 | 1.130 | 225,400 | +0.08(+7.62%) |
Feb 21, 2019 | 1.090 | 1.090 | 1.010 | 1.050 | 9,822 | +0.00(+0.00%) |
Feb 20, 2019 | 1.060 | 1.100 | 1.000 | 1.050 | 139,416 | +0.01(+0.96%) |
Feb 19, 2019 | 1.020 | 1.080 | 1.018 | 1.040 | 74,261 | +0.02(+1.96%) |
Feb 15, 2019 | 1.020 | 1.030 | 1.000 | 1.020 | 35,300 | +0.00(+0.00%) |
Feb 14, 2019 | 1.050 | 1.070 | 1.010 | 1.020 | 55,479 | -0.05(-4.67%) |
Feb 13, 2019 | 1.020 | 1.080 | 1.012 | 1.070 | 24,982 | +0.07(+7.00%) |
Feb 12, 2019 | 1.000 | 1.090 | 0.9700 | 1.000 | 38,606 | +0.04(+4.08%) |
Feb 11, 2019 | 1.020 | 1.050 | 0.9608 | 0.9608 | 15,402 | -0.03(-3.44%) |
Feb 08, 2019 | 1.010 | 1.040 | 0.9800 | 0.9950 | 24,800 | -0.02(-1.49%) |
Feb 07, 2019 | 1.070 | 1.070 | 1.000 | 1.010 | 41,741 | -0.06(-5.61%) |
Feb 06, 2019 | 1.040 | 1.090 | 1.040 | 1.070 | 10,334 | +0.03(+2.88%) |
Feb 05, 2019 | 1.050 | 1.049 | 1.023 | 1.040 | 7,998 | -0.01(-0.95%) |
Feb 04, 2019 | 1.020 | 1.050 | 1.020 | 1.050 | 11,943 | +0.04(+3.96%) |