Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.370 | 1.370 | 1.260 | 1.300 | 94,775 | -0.07(-5.11%) |
Apr 29, 2019 | 1.360 | 1.390 | 1.360 | 1.370 | 43,420 | +0.02(+1.48%) |
Apr 26, 2019 | 1.290 | 1.370 | 1.281 | 1.350 | 98,100 | +0.06(+4.65%) |
Apr 25, 2019 | 1.360 | 1.360 | 1.280 | 1.290 | 130,550 | -0.06(-4.44%) |
Apr 24, 2019 | 1.400 | 1.448 | 1.350 | 1.350 | 90,092 | -0.06(-4.26%) |
Apr 23, 2019 | 1.480 | 1.510 | 1.400 | 1.410 | 338,438 | -0.07(-4.73%) |
Apr 22, 2019 | 1.440 | 1.500 | 1.410 | 1.480 | 177,768 | +0.07(+4.96%) |
Apr 18, 2019 | 1.440 | 1.460 | 1.400 | 1.410 | 88,300 | -0.01(-0.70%) |
Apr 17, 2019 | 1.430 | 1.450 | 1.400 | 1.420 | 112,271 | +0.00(+0.00%) |
Apr 16, 2019 | 1.460 | 1.470 | 1.400 | 1.420 | 107,388 | -0.04(-2.74%) |
Apr 15, 2019 | 1.490 | 1.540 | 1.400 | 1.460 | 134,616 | -0.02(-1.35%) |
Apr 12, 2019 | 1.470 | 1.540 | 1.466 | 1.480 | 119,800 | +0.02(+1.37%) |
Apr 11, 2019 | 1.420 | 1.490 | 1.420 | 1.460 | 108,680 | -0.01(-0.68%) |
Apr 10, 2019 | 1.400 | 1.500 | 1.400 | 1.470 | 83,672 | +0.07(+5.00%) |
Apr 09, 2019 | 1.450 | 1.460 | 1.380 | 1.400 | 50,940 | -0.06(-4.11%) |
Apr 08, 2019 | 1.390 | 1.480 | 1.350 | 1.460 | 118,015 | +0.08(+5.80%) |
Apr 05, 2019 | 1.400 | 1.400 | 1.350 | 1.380 | 103,600 | +0.00(+0.00%) |
Apr 04, 2019 | 1.240 | 1.390 | 1.210 | 1.380 | 175,071 | +0.14(+11.29%) |
Apr 03, 2019 | 1.210 | 1.290 | 1.200 | 1.240 | 187,183 | +0.04(+3.33%) |
Apr 02, 2019 | 1.300 | 1.300 | 1.180 | 1.200 | 407,945 | -0.10(-7.69%) |
Apr 01, 2019 | 1.240 | 1.310 | 1.220 | 1.300 | 229,252 | +0.06(+4.84%) |
Mar 29, 2019 | 1.340 | 1.340 | 1.210 | 1.240 | 222,000 | -0.09(-6.77%) |
Mar 28, 2019 | 1.340 | 1.390 | 1.260 | 1.330 | 141,584 | -0.01(-0.75%) |
Mar 27, 2019 | 1.380 | 1.400 | 1.300 | 1.340 | 135,905 | -0.05(-3.60%) |
Mar 26, 2019 | 1.380 | 1.440 | 1.367 | 1.390 | 202,047 | +0.02(+1.46%) |
Mar 25, 2019 | 1.370 | 1.380 | 1.310 | 1.370 | 79,425 | +0.00(+0.00%) |
Mar 22, 2019 | 1.470 | 1.470 | 1.370 | 1.370 | 163,400 | -0.12(-8.05%) |
Mar 21, 2019 | 1.480 | 1.510 | 1.420 | 1.490 | 192,920 | +0.04(+2.76%) |
Mar 20, 2019 | 1.490 | 1.510 | 1.420 | 1.450 | 95,905 | -0.04(-2.68%) |
Mar 19, 2019 | 1.490 | 1.530 | 1.430 | 1.490 | 175,083 | +0.00(+0.00%) |
Mar 18, 2019 | 1.400 | 1.500 | 1.400 | 1.490 | 254,206 | +0.10(+7.19%) |
Mar 15, 2019 | 1.470 | 1.480 | 1.370 | 1.390 | 265,700 | -0.08(-5.44%) |
Mar 14, 2019 | 1.460 | 1.523 | 1.430 | 1.470 | 135,828 | +0.00(+0.00%) |
Mar 13, 2019 | 1.490 | 1.518 | 1.450 | 1.470 | 114,044 | -0.01(-0.68%) |
Mar 12, 2019 | 1.470 | 1.500 | 1.430 | 1.480 | 84,112 | +0.03(+2.07%) |
Mar 11, 2019 | 1.410 | 1.460 | 1.400 | 1.450 | 165,019 | +0.07(+5.07%) |
Mar 08, 2019 | 1.460 | 1.470 | 1.340 | 1.380 | 272,400 | -0.09(-6.12%) |
Mar 07, 2019 | 1.570 | 1.580 | 1.460 | 1.470 | 310,008 | -0.11(-6.96%) |
Mar 06, 2019 | 1.630 | 1.700 | 1.570 | 1.580 | 380,127 | -0.06(-3.66%) |
Mar 05, 2019 | 1.670 | 1.760 | 1.600 | 1.640 | 99,938 | -0.02(-1.20%) |
Mar 04, 2019 | 1.680 | 1.680 | 1.610 | 1.660 | 66,660 | +0.01(+0.61%) |
Mar 01, 2019 | 1.700 | 1.750 | 1.620 | 1.650 | 73,000 | -0.05(-2.94%) |
Feb 28, 2019 | 1.690 | 1.740 | 1.600 | 1.700 | 138,297 | +0.01(+0.59%) |
Feb 27, 2019 | 1.730 | 1.795 | 1.620 | 1.690 | 175,279 | -0.04(-2.31%) |
Feb 26, 2019 | 1.770 | 1.800 | 1.690 | 1.730 | 118,296 | -0.03(-1.70%) |
Feb 25, 2019 | 1.700 | 1.820 | 1.690 | 1.760 | 240,099 | +0.06(+3.53%) |
Feb 22, 2019 | 1.780 | 1.810 | 1.680 | 1.700 | 183,200 | -0.07(-3.81%) |
Feb 21, 2019 | 1.630 | 1.790 | 1.620 | 1.767 | 257,102 | +0.14(+8.42%) |
Feb 20, 2019 | 1.610 | 1.650 | 1.575 | 1.630 | 161,683 | +0.03(+1.87%) |
Feb 19, 2019 | 1.560 | 1.650 | 1.550 | 1.600 | 162,359 | +0.01(+0.63%) |
Feb 15, 2019 | 1.600 | 1.650 | 1.510 | 1.590 | 328,900 | +0.02(+1.27%) |
Feb 14, 2019 | 1.360 | 1.634 | 1.360 | 1.570 | 273,259 | +0.09(+6.08%) |
Feb 13, 2019 | 1.430 | 1.540 | 1.430 | 1.480 | 306,563 | +0.05(+3.50%) |
Feb 12, 2019 | 1.480 | 1.480 | 1.380 | 1.430 | 147,601 | +0.00(+0.00%) |
Feb 11, 2019 | 1.380 | 1.450 | 1.350 | 1.430 | 132,168 | +0.04(+2.88%) |
Feb 08, 2019 | 1.390 | 1.420 | 1.330 | 1.390 | 59,200 | -0.02(-1.42%) |
Feb 07, 2019 | 1.450 | 1.490 | 1.330 | 1.410 | 179,995 | -0.07(-4.73%) |
Feb 06, 2019 | 1.470 | 1.510 | 1.430 | 1.480 | 82,779 | +0.01(+0.68%) |
Feb 05, 2019 | 1.550 | 1.550 | 1.430 | 1.470 | 105,243 | -0.05(-3.29%) |
Feb 04, 2019 | 1.530 | 1.620 | 1.417 | 1.520 | 278,125 | -0.01(-0.65%) |