Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.900 | 1.970 | 1.900 | 1.910 | 4,039 | +0.01(+0.53%) |
Apr 29, 2019 | 1.910 | 1.930 | 1.890 | 1.900 | 14,100 | +0.00(+0.00%) |
Apr 26, 2019 | 1.860 | 1.916 | 1.860 | 1.900 | 2,100 | +0.03(+1.63%) |
Apr 25, 2019 | 1.940 | 1.940 | 1.869 | 1.869 | 866 | -0.03(-1.61%) |
Apr 24, 2019 | 1.900 | 1.950 | 1.900 | 1.900 | 3,266 | -0.01(-0.52%) |
Apr 23, 2019 | 1.960 | 1.990 | 1.910 | 1.910 | 4,298 | -0.03(-1.55%) |
Apr 22, 2019 | 1.940 | 1.940 | 1.940 | 1.940 | 439 | +0.04(+2.11%) |
Apr 18, 2019 | 2.010 | 2.020 | 1.900 | 1.900 | 24,800 | -0.05(-2.56%) |
Apr 17, 2019 | 2.010 | 2.010 | 1.950 | 1.950 | 29,810 | -0.10(-4.88%) |
Apr 16, 2019 | 2.021 | 2.060 | 2.021 | 2.050 | 1,957 | -0.01(-0.49%) |
Apr 15, 2019 | 2.150 | 2.150 | 2.040 | 2.060 | 9,156 | +0.02(+0.98%) |
Apr 12, 2019 | 2.150 | 2.160 | 2.040 | 2.040 | 10,300 | +0.01(+0.49%) |
Apr 11, 2019 | 2.044 | 2.100 | 2.010 | 2.030 | 2,388 | +0.02(+1.00%) |
Apr 10, 2019 | 1.970 | 2.150 | 1.970 | 2.010 | 21,764 | -0.01(-0.50%) |
Apr 09, 2019 | 1.970 | 2.020 | 1.970 | 2.020 | 4,511 | +0.04(+2.20%) |
Apr 08, 2019 | 2.000 | 2.000 | 1.948 | 1.977 | 2,617 | -0.01(-0.67%) |
Apr 05, 2019 | 1.909 | 2.000 | 1.909 | 1.990 | 7,700 | +0.02(+1.02%) |
Apr 04, 2019 | 1.940 | 1.990 | 1.940 | 1.970 | 3,061 | +0.01(+0.77%) |
Apr 03, 2019 | 1.904 | 1.990 | 1.900 | 1.955 | 3,877 | +0.01(+0.26%) |
Apr 02, 2019 | 1.910 | 2.000 | 1.900 | 1.950 | 11,383 | -0.01(-0.51%) |
Apr 01, 2019 | 1.950 | 1.980 | 1.900 | 1.960 | 23,494 | +0.01(+0.51%) |
Mar 29, 2019 | 1.980 | 2.010 | 1.950 | 1.950 | 8,600 | -0.06(-2.99%) |
Mar 28, 2019 | 2.030 | 2.030 | 1.950 | 2.010 | 4,286 | -0.05(-2.43%) |
Mar 27, 2019 | 1.930 | 2.060 | 1.930 | 2.060 | 13,031 | +0.09(+4.57%) |
Mar 26, 2019 | 2.030 | 2.030 | 1.960 | 1.970 | 3,523 | +0.04(+2.07%) |
Mar 25, 2019 | 1.910 | 2.014 | 1.875 | 1.930 | 4,481 | +0.03(+1.58%) |
Mar 22, 2019 | 2.080 | 2.080 | 1.900 | 1.900 | 20,200 | -0.22(-10.38%) |
Mar 21, 2019 | 2.150 | 2.150 | 2.023 | 2.120 | 1,601 | +0.07(+3.41%) |
Mar 20, 2019 | 2.050 | 2.050 | 2.000 | 2.050 | 11,147 | -0.05(-2.38%) |
Mar 19, 2019 | 2.140 | 2.168 | 2.090 | 2.100 | 11,302 | -0.04(-1.82%) |
Mar 18, 2019 | 2.140 | 2.200 | 1.990 | 2.139 | 8,086 | +0.01(+0.42%) |
Mar 15, 2019 | 2.130 | 2.171 | 2.070 | 2.130 | 4,200 | +0.00(+0.00%) |
Mar 14, 2019 | 2.120 | 2.150 | 2.031 | 2.130 | 22,779 | +0.05(+2.40%) |
Mar 13, 2019 | 1.910 | 2.130 | 1.910 | 2.080 | 24,226 | +0.16(+8.33%) |
Mar 12, 2019 | 1.973 | 1.990 | 1.880 | 1.920 | 9,510 | -0.05(-2.54%) |
Mar 11, 2019 | 1.880 | 1.970 | 1.850 | 1.970 | 9,283 | +0.11(+5.91%) |
Mar 08, 2019 | 1.890 | 1.910 | 1.850 | 1.860 | 4,600 | -0.11(-5.58%) |
Mar 07, 2019 | 1.830 | 1.970 | 1.820 | 1.970 | 31,771 | +0.12(+6.49%) |
Mar 06, 2019 | 1.930 | 1.990 | 1.850 | 1.850 | 68,817 | -0.12(-6.09%) |
Mar 05, 2019 | 2.010 | 2.020 | 1.920 | 1.970 | 51,737 | -0.04(-1.99%) |
Mar 04, 2019 | 2.150 | 2.170 | 1.950 | 2.010 | 159,366 | -0.19(-8.64%) |
Mar 01, 2019 | 1.990 | 2.410 | 1.940 | 2.200 | 1,161,600 | +0.15(+7.32%) |
Feb 28, 2019 | 2.320 | 2.340 | 1.920 | 2.050 | 839,370 | +0.00(+0.00%) |
Feb 27, 2019 | 2.090 | 2.100 | 2.050 | 2.050 | 202,357 | -0.05(-2.38%) |
Feb 26, 2019 | 2.300 | 2.300 | 2.070 | 2.100 | 71,467 | -0.28(-11.95%) |
Feb 25, 2019 | 2.480 | 2.480 | 2.311 | 2.385 | 18,165 | -0.03(-1.04%) |
Feb 22, 2019 | 2.390 | 2.410 | 2.290 | 2.410 | 16,200 | +0.09(+3.88%) |
Feb 21, 2019 | 2.140 | 2.390 | 2.140 | 2.320 | 14,237 | +0.17(+7.91%) |
Feb 20, 2019 | 2.150 | 2.230 | 2.120 | 2.150 | 6,686 | +0.03(+1.42%) |
Feb 19, 2019 | 2.150 | 2.170 | 2.070 | 2.120 | 6,491 | -0.09(-4.07%) |
Feb 15, 2019 | 2.100 | 2.230 | 2.070 | 2.210 | 4,600 | +0.13(+6.25%) |
Feb 14, 2019 | 2.060 | 2.130 | 2.060 | 2.080 | 6,394 | +0.03(+1.46%) |
Feb 13, 2019 | 2.130 | 2.170 | 2.050 | 2.050 | 6,789 | -0.06(-2.84%) |
Feb 12, 2019 | 2.150 | 2.155 | 2.050 | 2.110 | 7,181 | -0.03(-1.40%) |
Feb 11, 2019 | 2.170 | 2.170 | 2.140 | 2.140 | 5,103 | -0.01(-0.47%) |
Feb 08, 2019 | 2.140 | 2.180 | 2.100 | 2.150 | 16,400 | +0.00(+0.04%) |
Feb 07, 2019 | 2.170 | 2.200 | 2.120 | 2.149 | 7,680 | +0.03(+1.38%) |
Feb 06, 2019 | 2.130 | 2.171 | 2.063 | 2.120 | 16,525 | -0.07(-3.20%) |
Feb 05, 2019 | 2.150 | 2.210 | 2.150 | 2.190 | 17,456 | +0.02(+0.92%) |
Feb 04, 2019 | 2.110 | 2.200 | 2.110 | 2.170 | 8,645 | +0.01(+0.46%) |