Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.938 | 1.946 | 1.865 | 1.914 | 128,602 | -0.02(-0.83%) |
Apr 29, 2019 | 1.873 | 1.946 | 1.857 | 1.930 | 106,364 | +0.05(+2.56%) |
Apr 26, 2019 | 1.905 | 1.922 | 1.881 | 1.881 | 63,184 | -0.02(-1.27%) |
Apr 25, 2019 | 1.930 | 1.962 | 1.889 | 1.905 | 25,067 | -0.02(-1.25%) |
Apr 24, 2019 | 1.922 | 1.954 | 1.865 | 1.930 | 148,985 | +0.03(+1.69%) |
Apr 23, 2019 | 1.873 | 1.946 | 1.849 | 1.897 | 298,351 | +0.04(+2.16%) |
Apr 22, 2019 | 1.946 | 1.946 | 1.849 | 1.857 | 94,113 | -0.08(-4.15%) |
Apr 18, 2019 | 1.962 | 1.986 | 1.930 | 1.938 | 52,612 | -0.03(-1.63%) |
Apr 17, 2019 | 1.930 | 1.986 | 1.914 | 1.970 | 84,758 | +0.04(+2.08%) |
Apr 16, 2019 | 1.946 | 1.978 | 1.914 | 1.930 | 57,995 | -0.02(-0.83%) |
Apr 15, 2019 | 1.930 | 1.970 | 1.914 | 1.946 | 189,194 | +0.03(+1.68%) |
Apr 12, 2019 | 1.897 | 1.954 | 1.873 | 1.914 | 143,035 | +0.03(+1.71%) |
Apr 11, 2019 | 1.849 | 1.881 | 1.825 | 1.881 | 347,332 | +0.04(+2.18%) |
Apr 10, 2019 | 1.881 | 1.913 | 1.809 | 1.841 | 201,613 | -0.03(-1.72%) |
Apr 09, 2019 | 1.841 | 1.873 | 1.817 | 1.873 | 482,652 | +0.04(+2.19%) |
Apr 08, 2019 | 1.785 | 1.881 | 1.777 | 1.833 | 76,988 | +0.05(+2.70%) |
Apr 05, 2019 | 1.761 | 1.809 | 1.745 | 1.785 | 375,498 | +0.02(+0.91%) |
Apr 04, 2019 | 1.809 | 1.825 | 1.769 | 1.769 | 66,345 | -0.05(-2.65%) |
Apr 03, 2019 | 1.841 | 1.841 | 1.801 | 1.817 | 268,154 | +0.00(+0.00%) |
Apr 02, 2019 | 1.841 | 1.841 | 1.793 | 1.817 | 77,762 | -0.02(-1.31%) |
Apr 01, 2019 | 1.841 | 1.841 | 1.809 | 1.841 | 135,806 | +0.05(+2.69%) |
Mar 29, 2019 | 1.777 | 1.817 | 1.737 | 1.793 | 149,378 | +0.02(+0.90%) |
Mar 28, 2019 | 1.817 | 1.849 | 1.777 | 1.777 | 87,852 | -0.05(-2.64%) |
Mar 27, 2019 | 1.817 | 1.833 | 1.801 | 1.825 | 44,791 | +0.02(+1.34%) |
Mar 26, 2019 | 1.833 | 1.833 | 1.777 | 1.801 | 45,212 | -0.01(-0.44%) |
Mar 25, 2019 | 1.785 | 1.825 | 1.753 | 1.809 | 124,067 | +0.01(+0.45%) |
Mar 22, 2019 | 1.873 | 1.914 | 1.777 | 1.801 | 150,124 | -0.08(-4.27%) |
Mar 21, 2019 | 1.865 | 1.897 | 1.825 | 1.881 | 94,276 | +0.01(+0.43%) |
Mar 20, 2019 | 1.809 | 1.889 | 1.783 | 1.873 | 113,818 | +0.05(+2.64%) |
Mar 19, 2019 | 1.873 | 1.910 | 1.801 | 1.825 | 57,939 | -0.06(-2.99%) |
Mar 18, 2019 | 1.801 | 1.897 | 1.729 | 1.881 | 130,407 | +0.09(+4.93%) |
Mar 15, 2019 | 1.889 | 1.922 | 1.785 | 1.793 | 189,055 | -0.10(-5.11%) |
Mar 14, 2019 | 1.865 | 1.922 | 1.833 | 1.889 | 88,603 | -0.02(-0.84%) |
Mar 13, 2019 | 1.873 | 1.938 | 1.865 | 1.905 | 136,065 | +0.02(+0.85%) |
Mar 12, 2019 | 1.849 | 1.914 | 1.849 | 1.889 | 88,059 | +0.06(+3.07%) |
Mar 11, 2019 | 1.841 | 1.857 | 1.809 | 1.833 | 90,265 | +0.00(+0.00%) |
Mar 08, 2019 | 1.801 | 1.881 | 1.801 | 1.833 | 74,129 | +0.03(+1.79%) |
Mar 07, 2019 | 1.777 | 1.857 | 1.696 | 1.801 | 1,727,009 | +0.03(+1.82%) |
Mar 06, 2019 | 1.809 | 1.865 | 1.769 | 1.769 | 100,592 | -0.03(-1.79%) |
Mar 05, 2019 | 1.841 | 1.857 | 1.753 | 1.801 | 181,414 | -0.04(-2.18%) |
Mar 04, 2019 | 1.897 | 1.938 | 1.833 | 1.841 | 110,196 | -0.06(-2.97%) |
Mar 01, 2019 | 1.930 | 1.954 | 1.825 | 1.897 | 275,995 | -0.01(-0.42%) |
Feb 28, 2019 | 1.849 | 1.930 | 1.817 | 1.905 | 140,482 | +0.06(+3.49%) |
Feb 27, 2019 | 2.090 | 2.140 | 1.753 | 1.841 | 824,041 | -0.25(-11.92%) |
Feb 26, 2019 | 2.147 | 2.163 | 2.066 | 2.090 | 197,276 | -0.05(-2.26%) |
Feb 25, 2019 | 2.098 | 2.163 | 2.074 | 2.139 | 96,125 | +0.04(+1.92%) |
Feb 22, 2019 | 2.018 | 2.131 | 2.018 | 2.098 | 95,398 | +0.07(+3.57%) |
Feb 21, 2019 | 2.082 | 2.106 | 1.994 | 2.026 | 67,456 | -0.06(-3.08%) |
Feb 20, 2019 | 2.066 | 2.155 | 2.018 | 2.090 | 170,779 | +0.02(+1.17%) |
Feb 19, 2019 | 2.002 | 2.082 | 1.994 | 2.066 | 129,791 | +0.04(+1.98%) |
Feb 15, 2019 | 1.946 | 2.042 | 1.922 | 2.026 | 87,438 | +0.10(+5.00%) |
Feb 14, 2019 | 1.938 | 1.962 | 1.889 | 1.930 | 86,316 | -0.02(-0.83%) |
Feb 13, 2019 | 1.905 | 1.962 | 1.889 | 1.946 | 71,854 | +0.03(+1.68%) |
Feb 12, 2019 | 1.881 | 1.962 | 1.865 | 1.914 | 160,790 | +0.03(+1.71%) |
Feb 11, 2019 | 1.857 | 1.930 | 1.833 | 1.881 | 159,470 | +0.01(+0.43%) |
Feb 08, 2019 | 1.970 | 2.002 | 1.849 | 1.873 | 100,000 | -0.09(-4.51%) |
Feb 07, 2019 | 2.018 | 2.018 | 1.905 | 1.962 | 87,243 | -0.08(-3.94%) |
Feb 06, 2019 | 2.026 | 2.058 | 1.978 | 2.042 | 89,474 | +0.00(+0.00%) |
Feb 05, 2019 | 2.042 | 2.090 | 1.986 | 2.042 | 166,298 | -0.01(-0.39%) |
Feb 04, 2019 | 1.978 | 2.066 | 1.930 | 2.050 | 216,484 | +0.10(+4.94%) |