Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.830 | 1.830 | 1.734 | 1.801 | 3,560 | +0.04(+2.06%) |
Apr 29, 2019 | 1.765 | 1.765 | 1.765 | 1.765 | 436 | -0.02(-0.85%) |
Apr 26, 2019 | 1.780 | 1.780 | 1.780 | 1.780 | 300 | +0.09(+5.20%) |
Apr 25, 2019 | 1.692 | 1.692 | 1.692 | 1.692 | 414 | -0.04(-2.20%) |
Apr 24, 2019 | 1.670 | 1.730 | 1.670 | 1.730 | 1,708 | +0.01(+0.58%) |
Apr 23, 2019 | 1.720 | 1.720 | 1.720 | 1.720 | 1 | +0.00(+0.00%) |
Apr 22, 2019 | 1.720 | 1.720 | 1.720 | 1.720 | 420 | -0.03(-1.71%) |
Apr 18, 2019 | 1.780 | 1.820 | 1.720 | 1.750 | 4,700 | -0.03(-1.69%) |
Apr 17, 2019 | 1.740 | 1.900 | 1.740 | 1.780 | 1,446 | +0.07(+4.09%) |
Apr 16, 2019 | 1.708 | 1.710 | 1.708 | 1.710 | 4,801 | +0.01(+0.59%) |
Apr 15, 2019 | 1.760 | 1.790 | 1.700 | 1.700 | 32,007 | -0.07(-3.95%) |
Apr 12, 2019 | 1.790 | 1.800 | 1.770 | 1.770 | 1,900 | -0.00(-0.14%) |
Apr 11, 2019 | 1.772 | 1.772 | 1.772 | 1.772 | 200 | -0.00(-0.14%) |
Apr 10, 2019 | 1.830 | 1.837 | 1.775 | 1.775 | 1,771 | -0.06(-3.01%) |
Apr 09, 2019 | 1.830 | 1.830 | 1.830 | 1.830 | 100 | -0.03(-1.61%) |
Apr 08, 2019 | 1.850 | 1.860 | 1.847 | 1.860 | 3,791 | +0.09(+5.08%) |
Apr 05, 2019 | 1.770 | 1.770 | 1.770 | 1.770 | 1,500 | -0.06(-3.23%) |
Apr 04, 2019 | 1.860 | 1.870 | 1.820 | 1.829 | 24,062 | +0.01(+0.49%) |
Apr 03, 2019 | 1.820 | 1.820 | 1.820 | 1.820 | 100 | -0.03(-1.62%) |
Apr 02, 2019 | 1.890 | 1.890 | 1.820 | 1.850 | 57,866 | -0.01(-0.55%) |
Apr 01, 2019 | 1.920 | 1.920 | 1.860 | 1.860 | 1,906 | -0.05(-2.66%) |
Mar 29, 2019 | 1.879 | 1.921 | 1.879 | 1.911 | 6,200 | -0.01(-0.47%) |
Mar 28, 2019 | 1.920 | 1.927 | 1.920 | 1.920 | 957 | +0.00(+0.01%) |
Mar 27, 2019 | 1.920 | 1.920 | 1.920 | 1.920 | 101 | -0.01(-0.52%) |
Mar 26, 2019 | 1.930 | 1.930 | 1.930 | 1.930 | 142 | +0.00(+0.00%) |
Mar 25, 2019 | 1.930 | 1.930 | 1.930 | 1.930 | 100 | -0.05(-2.53%) |
Mar 21, 2019 | 1.980 | 1.980 | 1.980 | 0 | +0.00(+0.00%) | |
Mar 20, 2019 | 1.980 | 1.980 | 1.980 | 1.980 | 102 | +0.02(+1.02%) |
Mar 19, 2019 | 1.960 | 1.960 | 1.960 | 1.960 | 100 | +0.04(+2.08%) |
Mar 18, 2019 | 1.920 | 1.924 | 1.840 | 1.920 | 712 | -0.04(-2.04%) |
Mar 15, 2019 | 1.960 | 1.960 | 1.960 | 1.960 | 100 | +0.06(+3.16%) |
Mar 14, 2019 | 1.950 | 1.950 | 1.900 | 1.900 | 53,380 | +0.00(+0.00%) |
Mar 13, 2019 | 1.900 | 1.914 | 1.850 | 1.900 | 21,966 | +0.00(+0.00%) |
Mar 12, 2019 | 1.900 | 1.920 | 1.900 | 1.900 | 7,920 | +0.02(+1.06%) |
Mar 11, 2019 | 1.870 | 1.880 | 1.830 | 1.880 | 11,014 | +0.03(+1.62%) |
Mar 08, 2019 | 1.842 | 1.850 | 1.830 | 1.850 | 4,200 | -0.02(-1.06%) |
Mar 07, 2019 | 1.799 | 1.870 | 1.799 | 1.870 | 300 | +0.02(+1.08%) |
Mar 06, 2019 | 1.830 | 1.880 | 1.825 | 1.850 | 9,480 | +0.03(+1.38%) |
Mar 05, 2019 | 1.835 | 1.841 | 1.770 | 1.825 | 6,755 | -0.10(-4.98%) |
Mar 04, 2019 | 1.920 | 1.920 | 1.920 | 1.920 | 5,233 | +0.01(+0.28%) |
Mar 01, 2019 | 1.915 | 1.915 | 1.915 | 1.915 | 300 | -0.03(-1.79%) |
Feb 28, 2019 | 1.910 | 2.000 | 1.910 | 1.950 | 75,398 | +0.04(+2.09%) |
Feb 27, 2019 | 1.910 | 1.910 | 1.910 | 1.910 | 257 | -0.03(-1.55%) |
Feb 26, 2019 | 1.900 | 1.950 | 1.900 | 1.940 | 1,178 | +0.04(+2.10%) |
Feb 25, 2019 | 1.910 | 1.943 | 1.900 | 1.900 | 27,582 | -0.04(-2.06%) |
Feb 22, 2019 | 1.900 | 1.940 | 1.900 | 1.940 | 5,100 | +0.05(+2.65%) |
Feb 21, 2019 | 1.830 | 1.950 | 1.830 | 1.890 | 6,948 | +0.01(+0.53%) |
Feb 20, 2019 | 1.880 | 1.880 | 1.880 | 1.880 | 1,481 | -0.05(-2.59%) |
Feb 19, 2019 | 1.870 | 1.930 | 1.860 | 1.930 | 9,068 | +0.04(+2.12%) |
Feb 15, 2019 | 1.910 | 1.920 | 1.890 | 1.890 | 32,800 | -0.04(-2.10%) |
Feb 14, 2019 | 1.920 | 1.931 | 1.920 | 1.931 | 5,682 | +0.02(+1.07%) |
Feb 13, 2019 | 1.910 | 1.910 | 1.910 | 1.910 | 257 | -0.01(-0.52%) |
Feb 12, 2019 | 1.910 | 1.920 | 1.910 | 1.920 | 299 | -0.01(-0.56%) |
Feb 11, 2019 | 1.890 | 1.931 | 1.890 | 1.931 | 8,130 | +0.04(+2.16%) |
Feb 08, 2019 | 1.920 | 1.940 | 1.890 | 1.890 | 2,500 | -0.04(-2.07%) |
Feb 07, 2019 | 1.930 | 1.930 | 1.930 | 1.930 | 484 | -0.04(-2.05%) |
Feb 06, 2019 | 1.980 | 1.980 | 1.930 | 1.970 | 64,959 | +0.02(+1.04%) |
Feb 05, 2019 | 1.953 | 1.960 | 1.900 | 1.950 | 32,125 | +0.01(+0.78%) |
Feb 04, 2019 | 1.980 | 1.980 | 1.900 | 1.935 | 7,428 | -0.02(-1.28%) |