Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.650 | 1.650 | 1.560 | 1.620 | 44,590 | -0.02(-1.41%) |
Apr 29, 2019 | 1.680 | 1.730 | 1.600 | 1.643 | 24,593 | -0.04(-2.19%) |
Apr 26, 2019 | 1.650 | 1.680 | 1.590 | 1.680 | 57,100 | +0.06(+3.70%) |
Apr 25, 2019 | 1.660 | 1.660 | 1.600 | 1.620 | 28,128 | -0.03(-1.82%) |
Apr 24, 2019 | 1.700 | 1.740 | 1.600 | 1.650 | 138,558 | -0.03(-1.79%) |
Apr 23, 2019 | 1.610 | 1.860 | 1.600 | 1.680 | 819,472 | +0.19(+12.75%) |
Apr 22, 2019 | 1.560 | 1.560 | 1.480 | 1.490 | 25,874 | -0.04(-2.46%) |
Apr 18, 2019 | 1.530 | 1.582 | 1.520 | 1.528 | 20,000 | -0.00(-0.16%) |
Apr 17, 2019 | 1.600 | 1.600 | 1.500 | 1.530 | 21,927 | -0.07(-4.38%) |
Apr 16, 2019 | 1.560 | 1.610 | 1.500 | 1.600 | 21,725 | +0.03(+1.91%) |
Apr 15, 2019 | 1.570 | 1.620 | 1.510 | 1.570 | 24,944 | +0.00(+0.00%) |
Apr 12, 2019 | 1.590 | 1.608 | 1.530 | 1.570 | 35,200 | -0.02(-1.26%) |
Apr 11, 2019 | 1.620 | 1.647 | 1.560 | 1.590 | 41,449 | -0.02(-1.24%) |
Apr 10, 2019 | 1.670 | 1.710 | 1.610 | 1.610 | 42,761 | -0.03(-1.83%) |
Apr 09, 2019 | 1.710 | 1.740 | 1.640 | 1.640 | 30,340 | -0.07(-4.09%) |
Apr 08, 2019 | 1.650 | 1.750 | 1.620 | 1.710 | 128,083 | +0.07(+4.27%) |
Apr 05, 2019 | 1.640 | 1.680 | 1.590 | 1.640 | 48,100 | +0.00(+0.00%) |
Apr 04, 2019 | 1.600 | 1.680 | 1.570 | 1.640 | 36,114 | +0.03(+1.86%) |
Apr 03, 2019 | 1.600 | 1.742 | 1.570 | 1.610 | 170,891 | -0.02(-1.23%) |
Apr 02, 2019 | 1.670 | 1.690 | 1.558 | 1.630 | 126,579 | -0.02(-1.21%) |
Apr 01, 2019 | 1.560 | 1.670 | 1.530 | 1.650 | 200,880 | +0.15(+10.00%) |
Mar 29, 2019 | 1.420 | 1.550 | 1.400 | 1.500 | 161,500 | +0.08(+5.63%) |
Mar 28, 2019 | 1.500 | 1.510 | 1.400 | 1.420 | 208,209 | -0.09(-5.96%) |
Mar 27, 2019 | 1.580 | 1.580 | 1.500 | 1.510 | 92,371 | -0.08(-5.03%) |
Mar 26, 2019 | 1.570 | 1.630 | 1.550 | 1.590 | 94,981 | +0.05(+3.25%) |
Mar 25, 2019 | 1.700 | 1.730 | 1.540 | 1.540 | 218,472 | -0.20(-11.49%) |
Mar 22, 2019 | 1.610 | 1.758 | 1.550 | 1.740 | 652,600 | -0.16(-8.42%) |
Mar 21, 2019 | 1.790 | 2.580 | 1.750 | 1.900 | 9,984,684 | +0.23(+13.77%) |
Mar 20, 2019 | 1.600 | 1.710 | 1.550 | 1.670 | 62,921 | +0.11(+7.05%) |
Mar 19, 2019 | 1.570 | 1.657 | 1.537 | 1.560 | 70,904 | -0.04(-2.50%) |
Mar 18, 2019 | 1.490 | 1.600 | 1.490 | 1.600 | 19,716 | +0.10(+6.94%) |
Mar 15, 2019 | 1.450 | 1.496 | 1.420 | 1.496 | 12,000 | +0.03(+1.78%) |
Mar 14, 2019 | 1.500 | 1.533 | 1.390 | 1.470 | 25,851 | -0.04(-2.65%) |
Mar 13, 2019 | 1.450 | 1.510 | 1.450 | 1.510 | 16,644 | +0.08(+5.59%) |
Mar 12, 2019 | 1.480 | 1.590 | 1.400 | 1.430 | 41,667 | -0.06(-4.03%) |
Mar 11, 2019 | 1.430 | 1.500 | 1.411 | 1.490 | 22,187 | +0.09(+6.43%) |
Mar 08, 2019 | 1.500 | 1.550 | 1.290 | 1.400 | 41,000 | -0.08(-5.41%) |
Mar 07, 2019 | 1.530 | 1.580 | 1.400 | 1.480 | 19,508 | -0.03(-1.99%) |
Mar 06, 2019 | 1.510 | 1.530 | 1.510 | 1.510 | 1,043 | +0.00(+0.00%) |
Mar 05, 2019 | 1.560 | 1.560 | 1.478 | 1.510 | 7,972 | -0.07(-4.43%) |
Mar 04, 2019 | 1.630 | 1.630 | 1.460 | 1.580 | 28,764 | -0.05(-3.07%) |
Mar 01, 2019 | 1.640 | 1.660 | 1.560 | 1.630 | 12,500 | +0.01(+0.62%) |
Feb 28, 2019 | 1.572 | 1.670 | 1.572 | 1.620 | 24,949 | +0.02(+1.25%) |
Feb 27, 2019 | 1.520 | 1.600 | 1.520 | 1.600 | 11,189 | +0.05(+3.23%) |
Feb 26, 2019 | 1.580 | 1.620 | 1.500 | 1.550 | 13,097 | -0.02(-1.28%) |
Feb 25, 2019 | 1.650 | 1.660 | 1.450 | 1.570 | 28,906 | -0.08(-4.84%) |
Feb 22, 2019 | 1.660 | 1.690 | 1.620 | 1.650 | 14,600 | +0.10(+6.45%) |
Feb 21, 2019 | 1.690 | 1.690 | 1.550 | 1.550 | 30,733 | -0.10(-6.06%) |
Feb 20, 2019 | 1.660 | 1.692 | 1.650 | 1.650 | 13,962 | -0.04(-2.37%) |
Feb 19, 2019 | 1.700 | 1.725 | 1.650 | 1.690 | 42,871 | +0.00(+0.00%) |
Feb 15, 2019 | 1.740 | 1.750 | 1.690 | 1.690 | 18,900 | -0.01(-0.59%) |
Feb 14, 2019 | 1.760 | 1.760 | 1.660 | 1.700 | 63,823 | -0.03(-1.74%) |
Feb 13, 2019 | 1.670 | 1.830 | 1.660 | 1.730 | 215,758 | +0.07(+4.22%) |
Feb 12, 2019 | 1.710 | 1.710 | 1.570 | 1.660 | 28,749 | -0.06(-3.49%) |
Feb 11, 2019 | 1.620 | 1.750 | 1.540 | 1.720 | 60,059 | +0.17(+10.97%) |
Feb 08, 2019 | 1.600 | 1.690 | 1.440 | 1.550 | 94,400 | -0.08(-4.91%) |
Feb 07, 2019 | 1.620 | 1.670 | 1.480 | 1.630 | 154,321 | +0.08(+5.16%) |
Feb 06, 2019 | 1.420 | 1.640 | 1.420 | 1.550 | 73,591 | +0.09(+6.16%) |
Feb 05, 2019 | 1.438 | 1.500 | 1.438 | 1.460 | 9,330 | +0.02(+1.39%) |
Feb 04, 2019 | 1.450 | 1.457 | 1.370 | 1.440 | 31,279 | +0.00(+0.00%) |