Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.590 | 1.590 | 1.530 | 1.550 | 261,642 | +0.01(+0.81%) |
Apr 29, 2019 | 1.560 | 1.560 | 1.530 | 1.538 | 182,713 | -0.00(-0.16%) |
Apr 26, 2019 | 1.540 | 1.550 | 1.530 | 1.540 | 174,400 | +0.00(+0.00%) |
Apr 25, 2019 | 1.530 | 1.540 | 1.520 | 1.540 | 2,260,735 | -0.03(-1.79%) |
Apr 24, 2019 | 1.570 | 1.590 | 1.567 | 1.568 | 1,512,670 | +0.02(+1.16%) |
Apr 23, 2019 | 1.560 | 1.560 | 1.540 | 1.550 | 1,033,889 | +0.05(+3.33%) |
Apr 22, 2019 | 1.520 | 1.530 | 1.500 | 1.500 | 80,220 | -0.04(-2.60%) |
Apr 18, 2019 | 1.510 | 1.540 | 1.500 | 1.540 | 286,800 | +0.02(+1.32%) |
Apr 17, 2019 | 1.520 | 1.520 | 1.510 | 1.520 | 335,029 | +0.02(+1.33%) |
Apr 16, 2019 | 1.500 | 1.500 | 1.485 | 1.500 | 261,656 | +0.02(+1.35%) |
Apr 15, 2019 | 1.490 | 1.500 | 1.480 | 1.480 | 276,486 | -0.01(-0.34%) |
Apr 12, 2019 | 1.480 | 1.490 | 1.480 | 1.485 | 15,500 | +0.02(+1.02%) |
Apr 11, 2019 | 1.480 | 1.480 | 1.460 | 1.470 | 306,525 | -0.04(-2.65%) |
Apr 10, 2019 | 1.502 | 1.510 | 1.500 | 1.510 | 257,739 | +0.01(+0.67%) |
Apr 09, 2019 | 1.500 | 1.500 | 1.490 | 1.500 | 185,737 | -0.01(-0.66%) |
Apr 08, 2019 | 1.520 | 1.520 | 1.500 | 1.510 | 2,228,116 | -0.02(-1.31%) |
Apr 05, 2019 | 1.500 | 1.530 | 1.500 | 1.530 | 21,300 | +0.02(+1.32%) |
Apr 04, 2019 | 1.500 | 1.520 | 1.500 | 1.510 | 3,007,574 | +0.01(+0.67%) |
Apr 03, 2019 | 1.530 | 1.530 | 1.490 | 1.500 | 2,702,237 | +0.06(+4.17%) |
Apr 02, 2019 | 1.430 | 1.450 | 1.430 | 1.440 | 16,412 | -0.02(-1.37%) |
Apr 01, 2019 | 1.448 | 1.460 | 1.440 | 1.460 | 29,656 | +0.01(+0.69%) |
Mar 29, 2019 | 1.435 | 1.450 | 1.430 | 1.450 | 2,480,800 | +0.01(+0.69%) |
Mar 28, 2019 | 1.430 | 1.440 | 1.420 | 1.440 | 64,543 | -0.01(-0.69%) |
Mar 27, 2019 | 1.430 | 1.450 | 1.430 | 1.450 | 2,244,959 | +0.04(+2.84%) |
Mar 26, 2019 | 1.410 | 1.440 | 1.400 | 1.410 | 24,520 | +0.01(+0.75%) |
Mar 25, 2019 | 1.420 | 1.420 | 1.380 | 1.399 | 67,531 | -0.03(-2.13%) |
Mar 22, 2019 | 1.450 | 1.450 | 1.420 | 1.430 | 37,000 | -0.02(-1.38%) |
Mar 21, 2019 | 1.470 | 1.470 | 1.430 | 1.450 | 75,527 | -0.05(-3.33%) |
Mar 20, 2019 | 1.515 | 1.520 | 1.480 | 1.500 | 161,317 | -0.07(-4.46%) |
Mar 19, 2019 | 1.550 | 1.600 | 1.550 | 1.570 | 116,221 | +0.05(+3.29%) |
Mar 18, 2019 | 1.500 | 1.520 | 1.500 | 1.520 | 284,615 | +0.05(+3.40%) |
Mar 15, 2019 | 1.480 | 1.500 | 1.460 | 1.470 | 1,064,300 | +0.00(+0.00%) |
Mar 14, 2019 | 1.490 | 1.490 | 1.460 | 1.470 | 604,638 | -0.04(-2.65%) |
Mar 13, 2019 | 1.530 | 1.530 | 1.510 | 1.510 | 741,990 | -0.02(-1.31%) |
Mar 12, 2019 | 1.560 | 1.560 | 1.530 | 1.530 | 695,135 | +0.01(+0.82%) |
Mar 11, 2019 | 1.540 | 1.540 | 1.500 | 1.518 | 5,964,112 | +0.02(+1.03%) |
Mar 08, 2019 | 1.510 | 1.510 | 1.470 | 1.502 | 3,711,700 | -0.02(-1.18%) |
Mar 07, 2019 | 1.550 | 1.560 | 1.520 | 1.520 | 36,240 | -0.06(-3.80%) |
Mar 06, 2019 | 1.580 | 1.600 | 1.570 | 1.580 | 3,904,362 | -0.01(-0.94%) |
Mar 05, 2019 | 1.590 | 1.600 | 1.580 | 1.595 | 6,989,440 | +0.09(+6.33%) |
Mar 04, 2019 | 1.510 | 1.530 | 1.500 | 1.500 | 4,296,064 | -0.02(-1.32%) |
Mar 01, 2019 | 1.520 | 1.520 | 1.510 | 1.520 | 33,400 | -0.02(-1.23%) |
Feb 28, 2019 | 1.540 | 1.540 | 1.520 | 1.539 | 1,141,351 | -0.02(-1.35%) |
Feb 27, 2019 | 1.570 | 1.570 | 1.520 | 1.560 | 773,356 | -0.02(-1.27%) |
Feb 26, 2019 | 1.580 | 1.580 | 1.560 | 1.580 | 609,427 | +0.00(+0.00%) |
Feb 25, 2019 | 1.580 | 1.590 | 1.560 | 1.580 | 594,542 | +0.05(+3.27%) |
Feb 22, 2019 | 1.530 | 1.530 | 1.510 | 1.530 | 5,106,400 | +0.08(+5.52%) |
Feb 21, 2019 | 1.450 | 1.450 | 1.430 | 1.450 | 28,065 | +0.06(+4.32%) |
Feb 20, 2019 | 1.400 | 1.420 | 1.380 | 1.390 | 145,910 | -0.01(-0.71%) |
Feb 19, 2019 | 1.410 | 1.440 | 1.390 | 1.400 | 180,487 | -0.05(-3.45%) |
Feb 15, 2019 | 1.425 | 1.470 | 1.425 | 1.450 | 47,500 | -0.02(-1.36%) |
Feb 14, 2019 | 1.490 | 1.490 | 1.450 | 1.470 | 44,045 | +0.01(+0.68%) |
Feb 13, 2019 | 1.470 | 1.480 | 1.440 | 1.460 | 1,838,563 | +0.09(+6.57%) |
Feb 12, 2019 | 1.378 | 1.380 | 1.355 | 1.370 | 524,253 | +0.02(+1.48%) |
Feb 11, 2019 | 1.340 | 1.390 | 1.340 | 1.350 | 393,676 | +0.04(+3.05%) |
Feb 08, 2019 | 1.310 | 1.310 | 1.300 | 1.310 | 228,200 | -0.02(-1.50%) |
Feb 07, 2019 | 1.350 | 1.350 | 1.300 | 1.330 | 17,809 | -0.02(-1.34%) |
Feb 06, 2019 | 1.370 | 1.370 | 1.340 | 1.348 | 77,196 | -0.01(-0.88%) |
Feb 05, 2019 | 1.345 | 1.390 | 1.345 | 1.360 | 176,168 | +0.02(+1.49%) |
Feb 04, 2019 | 1.325 | 1.340 | 1.325 | 1.340 | 224,736 | -0.01(-0.74%) |