Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.869 | 1.869 | 1.824 | 1.848 | 2,783,230 | -0.01(-0.72%) |
Apr 29, 2019 | 1.843 | 1.868 | 1.841 | 1.862 | 4,054,233 | +0.03(+1.46%) |
Apr 26, 2019 | 1.822 | 1.835 | 1.804 | 1.835 | 2,075,815 | +0.02(+1.05%) |
Apr 25, 2019 | 1.799 | 1.827 | 1.789 | 1.816 | 2,581,681 | +0.01(+0.53%) |
Apr 24, 2019 | 1.797 | 1.816 | 1.785 | 1.806 | 5,368,380 | +0.01(+0.64%) |
Apr 23, 2019 | 1.799 | 1.804 | 1.779 | 1.795 | 5,201,891 | +0.00(+0.00%) |
Apr 22, 2019 | 1.797 | 1.814 | 1.787 | 1.795 | 1,779,421 | -0.01(-0.63%) |
Apr 18, 2019 | 1.806 | 1.818 | 1.794 | 1.806 | 2,694,166 | -0.01(-0.32%) |
Apr 17, 2019 | 1.820 | 1.827 | 1.800 | 1.812 | 2,315,324 | +0.01(+0.32%) |
Apr 16, 2019 | 1.778 | 1.826 | 1.776 | 1.806 | 5,731,172 | +0.03(+1.61%) |
Apr 15, 2019 | 1.799 | 1.810 | 1.778 | 1.778 | 2,221,939 | -0.03(-1.48%) |
Apr 12, 2019 | 1.818 | 1.829 | 1.798 | 1.804 | 2,174,689 | +0.00(+0.00%) |
Apr 11, 2019 | 1.803 | 1.833 | 1.791 | 1.804 | 3,837,497 | +0.01(+0.32%) |
Apr 10, 2019 | 1.768 | 1.808 | 1.768 | 1.799 | 6,301,555 | +0.04(+2.17%) |
Apr 09, 2019 | 1.783 | 1.797 | 1.751 | 1.761 | 3,644,344 | -0.03(-1.71%) |
Apr 08, 2019 | 1.810 | 1.841 | 1.787 | 1.791 | 4,498,530 | -0.02(-1.26%) |
Apr 05, 2019 | 1.818 | 1.835 | 1.806 | 1.814 | 5,061,894 | -0.00(-0.21%) |
Apr 04, 2019 | 1.791 | 1.843 | 1.783 | 1.818 | 4,092,836 | +0.02(+1.39%) |
Apr 03, 2019 | 1.814 | 1.818 | 1.787 | 1.793 | 5,686,093 | -0.01(-0.32%) |
Apr 02, 2019 | 1.812 | 1.824 | 1.795 | 1.799 | 2,743,195 | -0.02(-1.05%) |
Apr 01, 2019 | 1.833 | 1.841 | 1.787 | 1.818 | 4,460,346 | -0.00(-0.10%) |
Mar 29, 2019 | 1.900 | 1.900 | 1.816 | 1.820 | 5,971,633 | -0.07(-3.64%) |
Mar 28, 2019 | 1.900 | 1.902 | 1.860 | 1.889 | 2,831,877 | -0.01(-0.40%) |
Mar 27, 2019 | 1.978 | 1.994 | 1.891 | 1.896 | 3,110,831 | -0.08(-3.88%) |
Mar 26, 2019 | 1.999 | 2.007 | 1.961 | 1.973 | 1,367,705 | -0.01(-0.39%) |
Mar 25, 2019 | 1.971 | 2.007 | 1.956 | 1.980 | 1,700,777 | +0.01(+0.39%) |
Mar 22, 2019 | 1.996 | 2.007 | 1.969 | 1.973 | 2,987,124 | -0.03(-1.53%) |
Mar 21, 2019 | 1.954 | 2.009 | 1.954 | 2.003 | 2,457,425 | +0.04(+1.85%) |
Mar 20, 2019 | 1.957 | 1.984 | 1.952 | 1.967 | 1,917,294 | +0.01(+0.39%) |
Mar 19, 2019 | 1.977 | 1.978 | 1.953 | 1.959 | 2,093,466 | -0.01(-0.29%) |
Mar 18, 2019 | 1.957 | 1.988 | 1.952 | 1.965 | 1,964,303 | -0.00(-0.19%) |
Mar 15, 2019 | 1.967 | 1.989 | 1.938 | 1.969 | 6,964,551 | +0.00(+0.19%) |
Mar 14, 2019 | 1.969 | 1.975 | 1.952 | 1.965 | 1,520,781 | -0.00(-0.10%) |
Mar 13, 2019 | 1.977 | 1.998 | 1.961 | 1.967 | 1,812,452 | +0.00(+0.00%) |
Mar 12, 2019 | 1.988 | 2.007 | 1.961 | 1.967 | 2,326,023 | -0.02(-1.06%) |
Mar 11, 2019 | 1.977 | 2.013 | 1.973 | 1.988 | 2,660,429 | +0.02(+1.27%) |
Mar 08, 2019 | 1.990 | 2.003 | 1.959 | 1.963 | 2,713,522 | -0.04(-1.91%) |
Mar 07, 2019 | 2.034 | 2.035 | 1.998 | 2.001 | 2,635,805 | -0.04(-1.97%) |
Mar 06, 2019 | 2.049 | 2.076 | 2.024 | 2.042 | 4,165,709 | +0.01(+0.28%) |
Mar 05, 2019 | 2.061 | 2.070 | 2.028 | 2.036 | 3,153,660 | -0.01(-0.56%) |
Mar 04, 2019 | 2.036 | 2.082 | 1.998 | 2.047 | 6,313,650 | +0.02(+0.94%) |
Mar 01, 2019 | 1.912 | 2.036 | 1.877 | 2.028 | 8,690,910 | +0.13(+6.85%) |
Feb 28, 2019 | 1.889 | 1.912 | 1.873 | 1.898 | 4,806,555 | -0.00(-0.20%) |
Feb 27, 2019 | 1.877 | 1.906 | 1.871 | 1.902 | 1,984,575 | +0.02(+0.91%) |
Feb 26, 2019 | 1.856 | 1.898 | 1.845 | 1.885 | 1,965,475 | +0.02(+1.23%) |
Feb 25, 2019 | 1.912 | 1.927 | 1.856 | 1.862 | 2,655,166 | -0.04(-2.31%) |
Feb 22, 2019 | 1.896 | 1.912 | 1.875 | 1.906 | 1,623,300 | +0.01(+0.61%) |
Feb 21, 2019 | 1.900 | 1.904 | 1.877 | 1.894 | 1,367,752 | -0.02(-0.80%) |
Feb 20, 2019 | 1.892 | 1.910 | 1.885 | 1.910 | 2,493,003 | +0.01(+0.60%) |
Feb 19, 2019 | 1.866 | 1.906 | 1.866 | 1.898 | 2,158,885 | +0.02(+1.12%) |
Feb 15, 2019 | 1.864 | 1.892 | 1.856 | 1.877 | 2,293,441 | +0.03(+1.45%) |
Feb 14, 2019 | 1.871 | 1.871 | 1.838 | 1.850 | 1,890,420 | -0.03(-1.83%) |
Feb 13, 2019 | 1.862 | 1.898 | 1.862 | 1.885 | 2,950,630 | +0.02(+1.02%) |
Feb 12, 2019 | 1.900 | 1.910 | 1.863 | 1.866 | 3,645,395 | -0.02(-1.21%) |
Feb 11, 2019 | 1.862 | 1.892 | 1.841 | 1.889 | 2,135,098 | +0.04(+2.07%) |
Feb 08, 2019 | 1.847 | 1.868 | 1.827 | 1.850 | 1,421,892 | -0.00(-0.10%) |
Feb 07, 2019 | 1.868 | 1.873 | 1.816 | 1.852 | 1,649,954 | -0.02(-1.12%) |
Feb 06, 2019 | 1.866 | 1.887 | 1.859 | 1.873 | 2,117,379 | +0.00(+0.20%) |
Feb 05, 2019 | 1.827 | 1.873 | 1.818 | 1.869 | 3,251,351 | +0.05(+2.62%) |
Feb 04, 2019 | 1.829 | 1.839 | 1.793 | 1.822 | 2,276,136 | -0.01(-0.73%) |