Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.340 | 1.450 | 1.340 | 1.390 | 437,938 | +0.05(+3.73%) |
Apr 29, 2019 | 1.250 | 1.390 | 1.250 | 1.340 | 174,427 | +0.08(+6.35%) |
Apr 26, 2019 | 1.380 | 1.390 | 1.200 | 1.260 | 394,900 | -0.10(-7.35%) |
Apr 25, 2019 | 1.400 | 1.400 | 1.270 | 1.360 | 199,560 | -0.01(-0.73%) |
Apr 24, 2019 | 1.450 | 1.460 | 1.340 | 1.370 | 128,363 | -0.04(-2.84%) |
Apr 23, 2019 | 1.440 | 1.440 | 1.370 | 1.410 | 139,105 | -0.02(-1.40%) |
Apr 22, 2019 | 1.420 | 1.470 | 1.350 | 1.430 | 77,755 | +0.02(+1.42%) |
Apr 18, 2019 | 1.330 | 1.410 | 1.330 | 1.410 | 99,700 | +0.12(+9.30%) |
Apr 17, 2019 | 1.420 | 1.420 | 1.180 | 1.290 | 345,649 | -0.15(-10.42%) |
Apr 16, 2019 | 1.480 | 1.480 | 1.439 | 1.440 | 31,892 | -0.04(-2.70%) |
Apr 15, 2019 | 1.450 | 1.480 | 1.420 | 1.480 | 49,265 | +0.06(+4.23%) |
Apr 12, 2019 | 1.460 | 1.470 | 1.420 | 1.420 | 49,900 | -0.07(-4.38%) |
Apr 11, 2019 | 1.480 | 1.510 | 1.420 | 1.485 | 63,770 | +0.01(+0.34%) |
Apr 10, 2019 | 1.500 | 1.540 | 1.480 | 1.480 | 129,960 | -0.03(-1.92%) |
Apr 09, 2019 | 1.510 | 1.530 | 1.483 | 1.509 | 35,686 | -0.02(-1.37%) |
Apr 08, 2019 | 1.440 | 1.530 | 1.431 | 1.530 | 148,326 | +0.08(+5.52%) |
Apr 05, 2019 | 1.430 | 1.450 | 1.420 | 1.450 | 46,700 | +0.01(+0.69%) |
Apr 04, 2019 | 1.460 | 1.470 | 1.400 | 1.440 | 32,007 | -0.03(-2.04%) |
Apr 03, 2019 | 1.490 | 1.500 | 1.430 | 1.470 | 36,534 | -0.02(-1.34%) |
Apr 02, 2019 | 1.380 | 1.500 | 1.370 | 1.490 | 224,628 | +0.09(+6.43%) |
Apr 01, 2019 | 1.440 | 1.460 | 1.360 | 1.400 | 244,254 | -0.06(-4.11%) |
Mar 29, 2019 | 1.500 | 1.500 | 1.442 | 1.460 | 83,700 | -0.04(-2.67%) |
Mar 28, 2019 | 1.500 | 1.530 | 1.460 | 1.500 | 36,532 | +0.01(+0.67%) |
Mar 27, 2019 | 1.500 | 1.513 | 1.470 | 1.490 | 53,646 | -0.01(-0.67%) |
Mar 26, 2019 | 1.550 | 1.568 | 1.470 | 1.500 | 80,325 | -0.05(-3.23%) |
Mar 25, 2019 | 1.570 | 1.580 | 1.540 | 1.550 | 54,016 | -0.04(-2.52%) |
Mar 22, 2019 | 1.590 | 1.630 | 1.550 | 1.590 | 130,800 | +0.00(+0.00%) |
Mar 21, 2019 | 1.520 | 1.640 | 1.520 | 1.590 | 226,431 | +0.07(+4.61%) |
Mar 20, 2019 | 1.600 | 1.620 | 1.470 | 1.520 | 299,639 | -0.04(-2.56%) |
Mar 19, 2019 | 1.450 | 1.700 | 1.446 | 1.560 | 863,368 | +0.13(+9.09%) |
Mar 18, 2019 | 1.450 | 1.450 | 1.410 | 1.430 | 167,905 | -0.06(-4.03%) |
Mar 15, 2019 | 1.430 | 1.490 | 1.426 | 1.490 | 69,600 | +0.06(+4.20%) |
Mar 14, 2019 | 1.470 | 1.489 | 1.420 | 1.430 | 121,248 | -0.04(-2.72%) |
Mar 13, 2019 | 1.430 | 1.490 | 1.430 | 1.470 | 194,638 | +0.04(+2.80%) |
Mar 12, 2019 | 1.400 | 1.440 | 1.400 | 1.430 | 59,883 | +0.03(+2.14%) |
Mar 11, 2019 | 1.360 | 1.450 | 1.360 | 1.400 | 39,418 | +0.01(+0.72%) |
Mar 08, 2019 | 1.440 | 1.470 | 1.363 | 1.390 | 49,900 | -0.05(-3.47%) |
Mar 07, 2019 | 1.420 | 1.482 | 1.380 | 1.440 | 65,744 | +0.02(+1.41%) |
Mar 06, 2019 | 1.480 | 1.480 | 1.410 | 1.420 | 47,351 | -0.06(-4.05%) |
Mar 05, 2019 | 1.500 | 1.520 | 1.450 | 1.480 | 36,018 | -0.02(-1.33%) |
Mar 04, 2019 | 1.470 | 1.510 | 1.430 | 1.500 | 73,030 | +0.05(+3.45%) |
Mar 01, 2019 | 1.500 | 1.500 | 1.430 | 1.450 | 130,400 | -0.03(-2.03%) |
Feb 28, 2019 | 1.400 | 1.500 | 1.390 | 1.480 | 286,576 | +0.08(+5.71%) |
Feb 27, 2019 | 1.300 | 1.400 | 1.270 | 1.400 | 349,393 | +0.15(+12.00%) |
Feb 26, 2019 | 1.230 | 1.280 | 1.210 | 1.250 | 85,564 | +0.05(+4.17%) |
Feb 25, 2019 | 1.300 | 1.320 | 1.180 | 1.200 | 494,595 | -0.10(-7.69%) |
Feb 22, 2019 | 1.360 | 1.360 | 1.270 | 1.300 | 138,500 | -0.06(-4.41%) |
Feb 21, 2019 | 1.360 | 1.380 | 1.200 | 1.360 | 260,477 | +0.03(+2.26%) |
Feb 20, 2019 | 1.360 | 1.400 | 1.330 | 1.330 | 141,754 | -0.03(-2.21%) |
Feb 19, 2019 | 1.310 | 1.370 | 1.310 | 1.360 | 71,690 | +0.03(+2.26%) |
Feb 15, 2019 | 1.390 | 1.390 | 1.300 | 1.330 | 193,200 | -0.04(-2.92%) |
Feb 14, 2019 | 1.430 | 1.450 | 1.360 | 1.370 | 137,403 | +0.01(+0.74%) |
Feb 13, 2019 | 1.510 | 1.579 | 1.260 | 1.360 | 552,813 | -0.13(-8.72%) |
Feb 12, 2019 | 1.490 | 1.560 | 1.450 | 1.490 | 190,240 | +0.00(+0.00%) |
Feb 11, 2019 | 1.570 | 1.570 | 1.450 | 1.490 | 131,248 | +0.00(+0.00%) |
Feb 08, 2019 | 1.500 | 1.510 | 1.440 | 1.490 | 196,500 | +0.00(+0.00%) |
Feb 07, 2019 | 1.470 | 1.500 | 1.440 | 1.490 | 25,142 | +0.03(+2.05%) |
Feb 06, 2019 | 1.520 | 1.540 | 1.454 | 1.460 | 66,218 | -0.08(-5.19%) |
Feb 05, 2019 | 1.670 | 1.690 | 1.480 | 1.540 | 197,186 | -0.03(-1.91%) |
Feb 04, 2019 | 1.550 | 1.600 | 1.539 | 1.570 | 149,702 | +0.04(+2.61%) |