Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.520 | 2.550 | 2.399 | 2.400 | 65,924 | -0.12(-4.76%) |
Apr 29, 2019 | 2.610 | 2.610 | 2.415 | 2.520 | 237,579 | +0.01(+0.40%) |
Apr 26, 2019 | 2.500 | 2.510 | 2.387 | 2.510 | 98,300 | +0.05(+2.12%) |
Apr 25, 2019 | 2.420 | 2.487 | 2.350 | 2.458 | 106,553 | +0.04(+1.86%) |
Apr 24, 2019 | 2.580 | 2.670 | 2.382 | 2.413 | 149,448 | -0.17(-6.48%) |
Apr 23, 2019 | 2.709 | 2.810 | 2.540 | 2.580 | 210,653 | -0.06(-2.27%) |
Apr 22, 2019 | 2.540 | 2.650 | 2.540 | 2.640 | 167,995 | +0.10(+3.94%) |
Apr 18, 2019 | 2.560 | 2.600 | 2.492 | 2.540 | 132,500 | +0.03(+1.30%) |
Apr 17, 2019 | 2.420 | 2.560 | 2.360 | 2.507 | 68,870 | +0.09(+3.83%) |
Apr 16, 2019 | 2.300 | 2.460 | 2.290 | 2.415 | 102,071 | +0.06(+2.33%) |
Apr 15, 2019 | 2.270 | 2.450 | 2.270 | 2.360 | 204,268 | -0.05(-2.03%) |
Apr 12, 2019 | 2.400 | 2.420 | 2.290 | 2.409 | 198,700 | +0.10(+4.28%) |
Apr 11, 2019 | 2.400 | 2.405 | 2.298 | 2.310 | 123,710 | -0.06(-2.53%) |
Apr 10, 2019 | 2.400 | 2.400 | 2.320 | 2.370 | 59,884 | +0.05(+2.16%) |
Apr 09, 2019 | 2.310 | 2.330 | 2.210 | 2.320 | 91,109 | +0.02(+0.83%) |
Apr 08, 2019 | 2.220 | 2.330 | 2.200 | 2.301 | 123,361 | +0.17(+8.22%) |
Apr 05, 2019 | 2.159 | 2.202 | 2.100 | 2.126 | 67,700 | -0.04(-1.84%) |
Apr 04, 2019 | 2.140 | 2.189 | 2.019 | 2.166 | 72,361 | +0.03(+1.21%) |
Apr 03, 2019 | 2.050 | 2.180 | 1.980 | 2.140 | 173,892 | +0.13(+6.47%) |
Apr 02, 2019 | 2.030 | 2.030 | 1.968 | 2.010 | 72,005 | +0.04(+2.03%) |
Apr 01, 2019 | 2.021 | 2.050 | 1.965 | 1.970 | 35,943 | -0.04(-1.99%) |
Mar 29, 2019 | 1.980 | 2.024 | 1.930 | 2.010 | 145,700 | +0.05(+2.55%) |
Mar 28, 2019 | 2.000 | 2.020 | 1.916 | 1.960 | 109,445 | -0.05(-2.41%) |
Mar 27, 2019 | 1.920 | 2.050 | 1.920 | 2.009 | 83,552 | +0.03(+1.75%) |
Mar 26, 2019 | 2.000 | 2.050 | 1.974 | 1.974 | 142,677 | +0.02(+0.82%) |
Mar 25, 2019 | 1.950 | 2.025 | 1.880 | 1.958 | 102,509 | +0.02(+1.12%) |
Mar 22, 2019 | 2.210 | 2.210 | 1.881 | 1.936 | 272,000 | -0.22(-10.27%) |
Mar 21, 2019 | 2.310 | 2.310 | 2.140 | 2.158 | 271,196 | -0.13(-5.76%) |
Mar 20, 2019 | 2.200 | 2.376 | 2.090 | 2.290 | 140,054 | +0.19(+9.05%) |
Mar 19, 2019 | 1.950 | 2.170 | 1.930 | 2.100 | 140,281 | +0.17(+8.81%) |
Mar 18, 2019 | 1.750 | 1.930 | 1.750 | 1.930 | 98,260 | +0.24(+14.06%) |
Mar 15, 2019 | 1.920 | 1.930 | 1.692 | 1.692 | 134,600 | -0.18(-9.52%) |
Mar 14, 2019 | 1.930 | 1.940 | 1.870 | 1.870 | 41,626 | -0.03(-1.57%) |
Mar 13, 2019 | 1.810 | 1.902 | 1.755 | 1.900 | 114,824 | +0.14(+7.95%) |
Mar 12, 2019 | 1.761 | 1.784 | 1.680 | 1.760 | 113,062 | +0.01(+0.57%) |
Mar 11, 2019 | 1.780 | 1.854 | 1.740 | 1.750 | 89,330 | -0.01(-0.57%) |
Mar 08, 2019 | 1.780 | 1.780 | 1.700 | 1.760 | 103,700 | +0.01(+0.57%) |
Mar 07, 2019 | 1.800 | 1.840 | 1.700 | 1.750 | 311,296 | -0.03(-1.74%) |
Mar 06, 2019 | 1.850 | 1.880 | 1.750 | 1.781 | 104,874 | -0.17(-8.67%) |
Mar 04, 2019 | 1.950 | 1.950 | 1.950 | 0 | -0.07(-3.47%) | |
Mar 01, 2019 | 1.870 | 2.026 | 1.840 | 2.020 | 117,600 | +0.18(+9.69%) |
Feb 28, 2019 | 1.830 | 1.910 | 1.810 | 1.841 | 57,525 | +0.01(+0.63%) |
Feb 27, 2019 | 1.860 | 1.870 | 1.700 | 1.830 | 205,208 | +0.01(+0.59%) |
Feb 26, 2019 | 1.940 | 1.940 | 1.761 | 1.819 | 129,062 | -0.05(-2.71%) |
Feb 25, 2019 | 1.880 | 1.960 | 1.806 | 1.870 | 403,246 | +0.11(+6.25%) |
Feb 22, 2019 | 1.670 | 1.760 | 1.664 | 1.760 | 281,200 | +0.11(+6.67%) |
Feb 21, 2019 | 1.514 | 1.721 | 1.514 | 1.650 | 759,093 | +0.13(+8.55%) |
Feb 20, 2019 | 1.472 | 1.600 | 1.410 | 1.520 | 584,761 | +0.08(+5.52%) |
Feb 19, 2019 | 1.240 | 1.480 | 1.228 | 1.440 | 163,937 | +0.23(+19.05%) |
Feb 15, 2019 | 1.180 | 1.217 | 1.180 | 1.210 | 256,100 | +0.03(+2.54%) |
Feb 14, 2019 | 1.168 | 1.180 | 1.155 | 1.180 | 77,076 | +0.00(+0.00%) |
Feb 13, 2019 | 1.200 | 1.200 | 1.179 | 1.180 | 63,648 | +0.00(+0.00%) |
Feb 12, 2019 | 1.190 | 1.200 | 1.180 | 1.180 | 34,059 | -0.00(-0.06%) |
Feb 11, 2019 | 1.230 | 1.240 | 1.170 | 1.181 | 129,437 | +0.03(+2.67%) |
Feb 08, 2019 | 1.130 | 1.150 | 1.125 | 1.150 | 82,800 | +0.00(+0.25%) |
Feb 07, 2019 | 1.158 | 1.180 | 1.136 | 1.147 | 51,039 | -0.01(-1.11%) |
Feb 06, 2019 | 1.250 | 1.250 | 1.150 | 1.160 | 77,575 | -0.06(-4.92%) |
Feb 05, 2019 | 1.240 | 1.240 | 1.180 | 1.220 | 49,988 | +0.01(+0.83%) |
Feb 04, 2019 | 1.150 | 1.210 | 1.140 | 1.210 | 202,610 | +0.07(+6.14%) |
Feb 01, 2019 | 1.150 | 1.169 | 1.130 | 1.140 | 54,200 | +0.03(+2.70%) |
Jan 31, 2019 | 1.068 | 1.170 | 1.068 | 1.110 | 73,738 | +0.05(+4.72%) |
Jan 30, 2019 | 1.088 | 1.088 | 1.049 | 1.060 | 24,529 | +0.00(+0.09%) |
Jan 29, 2019 | 1.060 | 1.060 | 1.049 | 1.059 | 22,153 | +0.02(+1.72%) |
Jan 28, 2019 | 1.080 | 1.089 | 1.015 | 1.041 | 102,126 | -0.04(-4.07%) |
Jan 25, 2019 | 1.070 | 1.100 | 1.070 | 1.085 | 38,100 | +0.02(+1.43%) |
Jan 24, 2019 | 1.054 | 1.090 | 1.054 | 1.070 | 51,201 | +0.01(+1.23%) |
Jan 23, 2019 | 1.068 | 1.068 | 1.050 | 1.057 | 51,250 | +0.00(+0.42%) |
Jan 22, 2019 | 1.100 | 1.114 | 1.020 | 1.053 | 49,567 | -0.03(-2.54%) |
Jan 18, 2019 | 1.097 | 1.110 | 1.080 | 1.080 | 34,000 | -0.03(-2.53%) |
Jan 17, 2019 | 1.100 | 1.117 | 1.090 | 1.108 | 95,871 | +0.02(+1.65%) |
Jan 16, 2019 | 1.100 | 1.113 | 1.080 | 1.090 | 146,065 | +0.00(+0.00%) |
Jan 15, 2019 | 1.120 | 1.121 | 1.080 | 1.090 | 26,656 | -0.01(-0.55%) |
Jan 14, 2019 | 1.081 | 1.120 | 1.081 | 1.096 | 26,025 | +0.02(+1.48%) |
Jan 11, 2019 | 1.105 | 1.105 | 1.080 | 1.080 | 1,300 | +0.00(+0.00%) |
Jan 10, 2019 | 1.100 | 1.107 | 1.080 | 1.080 | 14,933 | -0.03(-2.70%) |
Jan 09, 2019 | 1.116 | 1.116 | 1.100 | 1.110 | 12,592 | +0.04(+3.81%) |
Jan 08, 2019 | 1.123 | 1.123 | 1.069 | 1.069 | 30,784 | -0.02(-1.90%) |
Jan 07, 2019 | 1.097 | 1.110 | 1.088 | 1.090 | 24,026 | +0.03(+2.83%) |
Jan 04, 2019 | 1.100 | 1.100 | 1.060 | 1.060 | 4,700 | -0.01(-0.93%) |
Jan 03, 2019 | 1.066 | 1.076 | 1.066 | 1.070 | 17,100 | +0.03(+3.06%) |
Jan 02, 2019 | 1.055 | 1.066 | 1.010 | 1.038 | 9,477 | -0.02(-2.15%) |
Dec 31, 2018 | 1.060 | 1.065 | 1.052 | 1.061 | 22,200 | +0.02(+1.90%) |
Dec 28, 2018 | 1.040 | 1.070 | 1.028 | 1.041 | 21,400 | +0.01(+0.50%) |
Dec 27, 2018 | 0.9999 | 1.045 | 0.9999 | 1.036 | 19,150 | -0.02(-2.26%) |
Dec 26, 2018 | 1.040 | 1.060 | 1.040 | 1.060 | 16,000 | +0.02(+1.81%) |
Dec 24, 2018 | 1.041 | 1.041 | 1.041 | 1.041 | 1,600 | -0.01(-0.84%) |
Dec 21, 2018 | 1.035 | 1.050 | 1.035 | 1.050 | 10,000 | +0.06(+5.79%) |
Dec 20, 2018 | 1.035 | 1.043 | 0.9600 | 0.9925 | 39,829 | -0.03(-2.70%) |
Dec 19, 2018 | 0.9800 | 1.020 | 0.9779 | 1.020 | 19,850 | -0.01(-0.92%) |
Dec 18, 2018 | 0.9960 | 1.030 | 0.9960 | 1.030 | 6,824 | +0.00(+0.28%) |
Dec 17, 2018 | 1.040 | 1.040 | 1.010 | 1.027 | 8,165 | -0.01(-1.29%) |
Dec 14, 2018 | 1.010 | 1.052 | 1.010 | 1.040 | 9,500 | +0.01(+1.32%) |
Dec 13, 2018 | 1.037 | 1.040 | 1.017 | 1.026 | 10,395 | +0.02(+1.62%) |
Dec 12, 2018 | 1.100 | 1.100 | 0.9583 | 1.010 | 20,523 | +0.04(+4.13%) |
Dec 11, 2018 | 1.020 | 1.020 | 0.9100 | 0.9700 | 23,652 | -0.05(-4.79%) |
Dec 10, 2018 | 1.044 | 1.100 | 1.000 | 1.019 | 52,985 | +0.02(+1.88%) |
Dec 07, 2018 | 1.079 | 1.079 | 1.000 | 1.000 | 17,500 | -0.05(-4.76%) |
Dec 06, 2018 | 1.095 | 1.140 | 1.050 | 1.050 | 76,843 | -0.05(-4.55%) |
Dec 04, 2018 | 1.179 | 1.179 | 1.100 | 1.100 | 33,500 | -0.05(-4.35%) |
Dec 03, 2018 | 1.056 | 1.200 | 1.056 | 1.150 | 17,526 | -0.03(-2.54%) |
Nov 30, 2018 | 1.160 | 1.180 | 1.140 | 1.180 | 102,600 | +0.02(+1.72%) |
Nov 29, 2018 | 1.250 | 1.250 | 1.135 | 1.160 | 111,409 | +0.00(+0.30%) |
Nov 28, 2018 | 1.144 | 1.180 | 1.140 | 1.157 | 180,953 | -0.04(-3.62%) |
Nov 27, 2018 | 1.157 | 1.400 | 1.100 | 1.200 | 51,215 | +0.07(+6.19%) |
Nov 26, 2018 | 1.154 | 1.190 | 1.130 | 1.130 | 41,960 | +0.00(+0.00%) |
Nov 23, 2018 | 1.130 | 1.130 | 1.130 | 44 | +0.00(+0.00%) | |
Nov 21, 2018 | 1.130 | 1.130 | 1.130 | 0 | -0.04(-3.42%) | |
Nov 20, 2018 | 1.122 | 1.200 | 1.090 | 1.170 | 31,635 | +0.08(+7.26%) |
Nov 19, 2018 | 1.088 | 1.100 | 1.021 | 1.091 | 9,595 | +0.00(+0.00%) |
Nov 16, 2018 | 1.100 | 1.200 | 1.070 | 1.091 | 71,000 | -0.04(-3.47%) |
Nov 15, 2018 | 1.130 | 1.160 | 1.124 | 1.130 | 11,860 | +0.00(+0.00%) |
Nov 14, 2018 | 1.350 | 1.350 | 1.130 | 1.130 | 20,156 | -0.17(-13.08%) |
Nov 13, 2018 | 1.337 | 1.338 | 1.300 | 1.300 | 5,799 | -0.02(-1.52%) |
Nov 12, 2018 | 1.350 | 1.351 | 1.320 | 1.320 | 53,288 | -0.00(-0.34%) |
Nov 09, 2018 | 1.353 | 1.380 | 1.325 | 1.325 | 61,400 | -0.03(-1.89%) |
Nov 08, 2018 | 1.400 | 1.400 | 1.350 | 1.350 | 28,074 | -0.01(-0.74%) |
Nov 07, 2018 | 1.403 | 1.411 | 1.355 | 1.360 | 21,315 | -0.01(-0.94%) |
Nov 06, 2018 | 1.341 | 1.375 | 1.323 | 1.373 | 43,520 | +0.03(+2.51%) |
Nov 05, 2018 | 1.340 | 1.450 | 1.330 | 1.339 | 4,640 | -0.01(-0.49%) |
Nov 02, 2018 | 1.332 | 1.390 | 1.332 | 1.346 | 92,600 | -0.03(-2.47%) |
Nov 01, 2018 | 1.309 | 1.380 | 1.309 | 1.380 | 16,370 | +0.04(+2.89%) |
Oct 31, 2018 | 1.298 | 1.350 | 1.298 | 1.341 | 36,026 | +0.05(+3.97%) |
Oct 30, 2018 | 1.250 | 1.294 | 1.250 | 1.290 | 77,645 | +0.07(+5.63%) |
Oct 29, 2018 | 1.230 | 1.239 | 1.200 | 1.221 | 17,725 | +0.02(+1.78%) |
Oct 26, 2018 | 1.175 | 1.225 | 1.175 | 1.200 | 43,300 | +0.07(+6.38%) |
Oct 25, 2018 | 1.113 | 1.138 | 1.110 | 1.128 | 14,413 | +0.00(+0.25%) |
Oct 24, 2018 | 1.125 | 1.125 | 1.125 | 1.125 | 23,494 | +0.08(+7.97%) |
Oct 23, 2018 | 1.013 | 1.050 | 1.013 | 1.042 | 23,252 | +0.00(+0.20%) |
Oct 22, 2018 | 1.020 | 1.071 | 0.9947 | 1.040 | 54,025 | +0.03(+2.60%) |
Oct 19, 2018 | 1.042 | 1.078 | 1.003 | 1.014 | 52,700 | +0.00(+0.07%) |
Oct 18, 2018 | 1.050 | 1.113 | 1.013 | 1.013 | 50,249 | +0.02(+2.30%) |
Oct 17, 2018 | 1.082 | 1.090 | 0.8800 | 0.9901 | 45,222 | -0.11(-9.99%) |
Oct 16, 2018 | 1.210 | 1.210 | 1.100 | 1.100 | 60,729 | -0.11(-9.29%) |
Oct 15, 2018 | 1.248 | 1.250 | 1.192 | 1.213 | 45,460 | -0.02(-1.52%) |