Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.450 | 1.516 | 1.420 | 1.470 | 711,021 | +0.08(+5.76%) |
Apr 29, 2019 | 1.380 | 1.419 | 1.380 | 1.390 | 258,508 | +0.01(+0.72%) |
Apr 26, 2019 | 1.410 | 1.410 | 1.380 | 1.380 | 91,600 | -0.03(-2.13%) |
Apr 25, 2019 | 1.410 | 1.450 | 1.410 | 1.410 | 78,688 | -0.01(-0.70%) |
Apr 24, 2019 | 1.460 | 1.470 | 1.420 | 1.420 | 230,467 | +0.00(+0.00%) |
Apr 23, 2019 | 1.390 | 1.460 | 1.330 | 1.420 | 459,552 | +0.02(+1.43%) |
Apr 22, 2019 | 1.440 | 1.440 | 1.330 | 1.400 | 252,789 | -0.02(-1.41%) |
Apr 18, 2019 | 1.440 | 1.440 | 1.410 | 1.420 | 57,400 | -0.02(-1.39%) |
Apr 17, 2019 | 1.470 | 1.480 | 1.420 | 1.440 | 110,184 | -0.03(-2.04%) |
Apr 16, 2019 | 1.450 | 1.480 | 1.450 | 1.470 | 89,808 | +0.02(+1.38%) |
Apr 15, 2019 | 1.470 | 1.490 | 1.410 | 1.450 | 266,980 | -0.03(-2.03%) |
Apr 12, 2019 | 1.550 | 1.550 | 1.440 | 1.480 | 368,200 | -0.07(-4.52%) |
Apr 11, 2019 | 1.540 | 1.580 | 1.520 | 1.550 | 96,869 | +0.01(+0.65%) |
Apr 10, 2019 | 1.470 | 1.560 | 1.470 | 1.540 | 129,576 | +0.06(+4.05%) |
Apr 09, 2019 | 1.530 | 1.530 | 1.450 | 1.480 | 236,584 | -0.06(-3.90%) |
Apr 08, 2019 | 1.640 | 1.780 | 1.510 | 1.540 | 994,061 | -0.04(-2.53%) |
Apr 05, 2019 | 1.370 | 1.600 | 1.370 | 1.580 | 1,197,500 | +0.22(+16.18%) |
Apr 04, 2019 | 1.280 | 1.380 | 1.280 | 1.360 | 336,815 | +0.08(+6.25%) |
Apr 03, 2019 | 1.200 | 1.320 | 1.200 | 1.280 | 678,505 | +0.09(+7.56%) |
Apr 02, 2019 | 1.200 | 1.230 | 1.180 | 1.190 | 241,292 | -0.03(-2.46%) |
Apr 01, 2019 | 1.200 | 1.230 | 1.200 | 1.220 | 126,671 | +0.02(+1.67%) |
Mar 29, 2019 | 1.160 | 1.210 | 1.120 | 1.200 | 1,176,800 | +0.04(+3.45%) |
Mar 28, 2019 | 1.150 | 1.180 | 1.150 | 1.160 | 203,332 | +0.01(+0.87%) |
Mar 27, 2019 | 1.170 | 1.200 | 1.147 | 1.150 | 217,046 | -0.01(-0.86%) |
Mar 26, 2019 | 1.160 | 1.190 | 1.151 | 1.160 | 490,898 | -0.03(-2.52%) |
Mar 25, 2019 | 1.210 | 1.210 | 1.170 | 1.190 | 137,853 | -0.02(-1.65%) |
Mar 22, 2019 | 1.220 | 1.250 | 1.195 | 1.210 | 177,100 | -0.02(-1.63%) |
Mar 21, 2019 | 1.280 | 1.290 | 1.230 | 1.230 | 432,902 | -0.06(-4.65%) |
Mar 20, 2019 | 1.220 | 1.310 | 1.200 | 1.290 | 375,999 | +0.07(+5.74%) |
Mar 19, 2019 | 1.200 | 1.250 | 1.200 | 1.220 | 244,941 | +0.02(+1.67%) |
Mar 18, 2019 | 1.150 | 1.220 | 1.150 | 1.200 | 375,202 | +0.05(+4.35%) |
Mar 15, 2019 | 1.160 | 1.230 | 1.150 | 1.150 | 1,493,700 | -0.01(-0.86%) |
Mar 14, 2019 | 1.170 | 1.180 | 1.140 | 1.160 | 1,128,716 | -0.01(-0.85%) |
Mar 13, 2019 | 1.200 | 1.200 | 1.150 | 1.170 | 392,306 | +0.00(+0.00%) |
Mar 12, 2019 | 1.160 | 1.203 | 1.160 | 1.170 | 271,197 | +0.01(+0.86%) |
Mar 11, 2019 | 1.100 | 1.180 | 1.100 | 1.160 | 1,287,005 | +0.07(+6.42%) |
Mar 08, 2019 | 1.090 | 1.140 | 1.070 | 1.090 | 480,200 | -0.03(-2.68%) |
Mar 07, 2019 | 1.120 | 1.130 | 1.070 | 1.120 | 497,737 | -0.01(-0.88%) |
Mar 06, 2019 | 1.140 | 1.170 | 1.110 | 1.130 | 478,824 | -0.04(-3.42%) |
Mar 05, 2019 | 1.170 | 1.190 | 1.140 | 1.170 | 267,114 | -0.01(-0.85%) |
Mar 04, 2019 | 1.220 | 1.240 | 1.170 | 1.180 | 188,810 | -0.02(-1.67%) |
Mar 01, 2019 | 1.240 | 1.250 | 1.180 | 1.200 | 196,600 | -0.02(-1.64%) |
Feb 28, 2019 | 1.270 | 1.270 | 1.160 | 1.220 | 495,071 | -0.01(-0.81%) |
Feb 27, 2019 | 1.270 | 1.300 | 1.230 | 1.230 | 221,593 | -0.04(-3.15%) |
Feb 26, 2019 | 1.310 | 1.320 | 1.260 | 1.270 | 277,115 | -0.03(-2.31%) |
Feb 25, 2019 | 1.360 | 1.390 | 1.290 | 1.300 | 315,190 | -0.08(-6.14%) |
Feb 22, 2019 | 1.420 | 1.420 | 1.340 | 1.385 | 217,300 | -0.02(-1.77%) |
Feb 21, 2019 | 1.450 | 1.450 | 1.390 | 1.410 | 330,094 | -0.01(-0.70%) |
Feb 20, 2019 | 1.350 | 1.440 | 1.340 | 1.420 | 1,300,577 | +0.07(+5.19%) |
Feb 19, 2019 | 1.350 | 1.370 | 1.330 | 1.350 | 654,034 | +0.02(+1.50%) |
Feb 15, 2019 | 1.340 | 1.380 | 1.310 | 1.330 | 404,100 | +0.01(+0.76%) |
Feb 14, 2019 | 1.310 | 1.340 | 1.310 | 1.320 | 736,704 | +0.01(+0.76%) |
Feb 13, 2019 | 1.320 | 1.370 | 1.310 | 1.310 | 520,162 | +0.01(+0.77%) |
Feb 12, 2019 | 1.340 | 1.380 | 1.300 | 1.300 | 349,403 | -0.04(-2.99%) |
Feb 11, 2019 | 1.350 | 1.390 | 1.300 | 1.340 | 862,849 | +0.01(+0.75%) |
Feb 08, 2019 | 1.210 | 1.350 | 1.170 | 1.330 | 3,867,300 | +0.18(+15.65%) |
Feb 07, 2019 | 1.170 | 1.190 | 1.100 | 1.150 | 265,070 | +0.00(+0.00%) |
Feb 06, 2019 | 1.200 | 1.230 | 1.140 | 1.150 | 239,878 | -0.05(-4.17%) |
Feb 05, 2019 | 1.280 | 1.290 | 1.180 | 1.200 | 574,955 | -0.08(-6.25%) |
Feb 04, 2019 | 1.310 | 1.320 | 1.260 | 1.280 | 282,099 | +0.03(+2.40%) |