Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.620 | 1.630 | 1.210 | 1.280 | 2,342,237 | -0.34(-20.99%) |
Apr 29, 2019 | 1.550 | 1.650 | 1.520 | 1.620 | 239,890 | +0.09(+5.88%) |
Apr 26, 2019 | 1.580 | 1.610 | 1.498 | 1.530 | 304,300 | -0.05(-3.16%) |
Apr 25, 2019 | 1.650 | 1.670 | 1.540 | 1.580 | 336,386 | -0.07(-4.24%) |
Apr 24, 2019 | 1.460 | 1.660 | 1.410 | 1.650 | 576,706 | +0.21(+14.58%) |
Apr 23, 2019 | 1.470 | 1.530 | 1.410 | 1.440 | 175,154 | -0.04(-2.70%) |
Apr 22, 2019 | 1.550 | 1.550 | 1.410 | 1.480 | 202,766 | -0.08(-5.13%) |
Apr 18, 2019 | 1.470 | 1.560 | 1.450 | 1.560 | 354,700 | +0.09(+6.12%) |
Apr 17, 2019 | 1.440 | 1.630 | 1.417 | 1.470 | 668,895 | +0.03(+2.08%) |
Apr 16, 2019 | 1.430 | 1.490 | 1.424 | 1.440 | 97,431 | +0.01(+0.70%) |
Apr 15, 2019 | 1.600 | 1.640 | 1.430 | 1.430 | 374,855 | -0.16(-10.06%) |
Apr 12, 2019 | 1.740 | 1.750 | 1.551 | 1.590 | 239,800 | -0.13(-7.56%) |
Apr 11, 2019 | 1.900 | 1.900 | 1.700 | 1.720 | 312,177 | -0.16(-8.51%) |
Apr 10, 2019 | 1.660 | 1.980 | 1.510 | 1.880 | 808,510 | +0.20(+11.90%) |
Apr 09, 2019 | 1.740 | 1.760 | 1.630 | 1.680 | 266,644 | -0.06(-3.45%) |
Apr 08, 2019 | 1.790 | 1.830 | 1.690 | 1.740 | 390,493 | -0.04(-2.25%) |
Apr 05, 2019 | 2.070 | 2.090 | 1.750 | 1.780 | 1,266,600 | -0.30(-14.42%) |
Apr 04, 2019 | 2.290 | 2.300 | 2.070 | 2.080 | 559,911 | -0.21(-9.17%) |
Apr 03, 2019 | 2.360 | 2.420 | 2.280 | 2.290 | 158,058 | -0.10(-4.18%) |
Apr 02, 2019 | 2.460 | 2.460 | 2.350 | 2.390 | 156,576 | -0.07(-2.85%) |
Apr 01, 2019 | 2.460 | 2.510 | 2.250 | 2.460 | 474,224 | +0.00(+0.00%) |
Mar 29, 2019 | 2.420 | 2.580 | 2.350 | 2.460 | 587,500 | -0.03(-1.20%) |
Mar 28, 2019 | 2.330 | 2.380 | 2.300 | 2.490 | 131,273 | +0.15(+6.41%) |
Mar 27, 2019 | 2.420 | 2.460 | 2.320 | 2.340 | 132,957 | -0.07(-2.90%) |
Mar 26, 2019 | 2.430 | 2.480 | 2.360 | 2.410 | 98,043 | -0.03(-1.23%) |
Mar 25, 2019 | 2.460 | 2.530 | 2.310 | 2.440 | 184,569 | -0.08(-3.17%) |
Mar 22, 2019 | 2.390 | 2.550 | 2.322 | 2.520 | 366,600 | +0.11(+4.56%) |
Mar 21, 2019 | 2.440 | 2.440 | 2.270 | 2.410 | 411,655 | -0.02(-0.82%) |
Mar 20, 2019 | 2.530 | 2.530 | 2.360 | 2.430 | 259,802 | -0.08(-3.19%) |
Mar 19, 2019 | 2.500 | 2.650 | 2.500 | 2.510 | 368,422 | +0.01(+0.40%) |
Mar 18, 2019 | 2.340 | 2.580 | 2.250 | 2.500 | 653,111 | +0.18(+7.76%) |
Mar 15, 2019 | 2.510 | 2.530 | 2.300 | 2.320 | 643,200 | -0.21(-8.30%) |
Mar 14, 2019 | 2.620 | 2.620 | 2.440 | 2.530 | 508,397 | -0.07(-2.69%) |
Mar 13, 2019 | 2.620 | 2.670 | 2.540 | 2.600 | 369,948 | -0.03(-1.14%) |
Mar 12, 2019 | 2.750 | 2.980 | 2.510 | 2.630 | 2,668,419 | -0.07(-2.59%) |
Mar 11, 2019 | 2.490 | 2.750 | 2.400 | 2.700 | 1,688,368 | +0.32(+13.45%) |
Mar 08, 2019 | 2.420 | 2.530 | 2.240 | 2.380 | 1,320,000 | -0.11(-4.42%) |
Mar 07, 2019 | 2.660 | 2.680 | 2.370 | 2.490 | 962,403 | -0.20(-7.43%) |
Mar 06, 2019 | 2.850 | 2.940 | 2.690 | 2.690 | 1,239,817 | +0.03(+1.13%) |
Mar 05, 2019 | 3.500 | 3.500 | 2.610 | 2.660 | 5,525,512 | -4.14(-60.88%) |
Mar 04, 2019 | 9.000 | 9.150 | 6.750 | 6.800 | 459,040 | -2.21(-24.53%) |
Mar 01, 2019 | 9.030 | 9.340 | 8.990 | 9.010 | 44,800 | -0.07(-0.77%) |
Feb 28, 2019 | 8.970 | 9.110 | 8.780 | 9.080 | 28,786 | +0.05(+0.55%) |
Feb 27, 2019 | 8.820 | 9.030 | 8.650 | 9.030 | 6,263 | +0.35(+4.03%) |
Feb 26, 2019 | 8.840 | 8.840 | 8.550 | 8.680 | 41,440 | -0.04(-0.46%) |
Feb 25, 2019 | 8.700 | 8.720 | 8.530 | 8.720 | 16,477 | +0.05(+0.58%) |
Feb 22, 2019 | 8.750 | 8.780 | 8.610 | 8.670 | 5,600 | +0.02(+0.23%) |
Feb 21, 2019 | 8.770 | 8.850 | 8.550 | 8.650 | 16,245 | -0.08(-0.92%) |
Feb 20, 2019 | 8.780 | 9.000 | 8.730 | 8.730 | 5,948 | -0.05(-0.57%) |
Feb 19, 2019 | 8.730 | 8.920 | 8.710 | 8.780 | 8,491 | -0.07(-0.79%) |
Feb 15, 2019 | 8.990 | 9.140 | 8.810 | 8.850 | 19,100 | -0.15(-1.67%) |
Feb 14, 2019 | 9.050 | 9.230 | 8.510 | 9.000 | 83,103 | -0.09(-0.99%) |
Feb 13, 2019 | 9.070 | 9.275 | 9.070 | 9.090 | 48,151 | -0.03(-0.27%) |
Feb 12, 2019 | 9.180 | 9.230 | 9.020 | 9.115 | 93,180 | -0.07(-0.82%) |
Feb 11, 2019 | 9.666 | 9.666 | 9.100 | 9.190 | 9,350 | -0.21(-2.23%) |
Feb 08, 2019 | 9.500 | 9.780 | 9.100 | 9.400 | 9,700 | +0.21(+2.29%) |
Feb 07, 2019 | 9.090 | 9.300 | 9.090 | 9.190 | 4,502 | -0.04(-0.43%) |
Feb 06, 2019 | 9.220 | 9.230 | 8.850 | 9.230 | 5,799 | +0.07(+0.76%) |
Feb 05, 2019 | 9.360 | 9.440 | 9.160 | 9.160 | 10,123 | -0.17(-1.82%) |
Feb 04, 2019 | 9.010 | 9.330 | 9.010 | 9.330 | 22,669 | +0.42(+4.71%) |