Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.670 | 1.680 | 1.610 | 1.660 | 33,232 | -0.01(-0.60%) |
Apr 29, 2019 | 1.610 | 1.720 | 1.570 | 1.670 | 170,345 | +0.05(+3.09%) |
Apr 26, 2019 | 1.550 | 1.630 | 1.530 | 1.620 | 79,000 | +0.07(+4.52%) |
Apr 25, 2019 | 1.550 | 1.580 | 1.530 | 1.550 | 46,092 | +0.00(+0.00%) |
Apr 24, 2019 | 1.570 | 1.580 | 1.530 | 1.550 | 38,942 | -0.02(-1.27%) |
Apr 23, 2019 | 1.520 | 1.580 | 1.520 | 1.570 | 64,440 | +0.06(+3.97%) |
Apr 22, 2019 | 1.560 | 1.570 | 1.490 | 1.510 | 105,774 | -0.06(-3.82%) |
Apr 18, 2019 | 1.550 | 1.580 | 1.482 | 1.570 | 132,500 | +0.01(+0.64%) |
Apr 17, 2019 | 1.630 | 1.660 | 1.550 | 1.560 | 116,108 | -0.07(-4.29%) |
Apr 16, 2019 | 1.650 | 1.660 | 1.610 | 1.630 | 80,954 | -0.03(-1.81%) |
Apr 15, 2019 | 1.700 | 1.740 | 1.610 | 1.660 | 207,055 | -0.06(-3.49%) |
Apr 12, 2019 | 1.750 | 1.750 | 1.700 | 1.720 | 57,600 | -0.03(-1.71%) |
Apr 11, 2019 | 1.760 | 1.780 | 1.700 | 1.750 | 29,672 | +0.00(+0.00%) |
Apr 10, 2019 | 1.740 | 1.770 | 1.720 | 1.750 | 66,171 | +0.01(+0.57%) |
Apr 09, 2019 | 1.800 | 1.810 | 1.720 | 1.740 | 127,184 | -0.06(-3.33%) |
Apr 08, 2019 | 1.790 | 1.860 | 1.779 | 1.800 | 150,148 | -0.01(-0.55%) |
Apr 05, 2019 | 1.800 | 1.870 | 1.800 | 1.810 | 119,900 | +0.01(+0.56%) |
Apr 04, 2019 | 1.820 | 1.820 | 1.750 | 1.800 | 67,586 | -0.02(-1.10%) |
Apr 03, 2019 | 1.770 | 1.830 | 1.770 | 1.820 | 142,024 | +0.05(+2.82%) |
Apr 02, 2019 | 1.860 | 1.860 | 1.750 | 1.770 | 161,922 | -0.10(-5.35%) |
Apr 01, 2019 | 1.890 | 1.890 | 1.840 | 1.870 | 69,507 | -0.01(-0.53%) |
Mar 29, 2019 | 1.890 | 1.920 | 1.850 | 1.880 | 290,000 | +0.00(+0.00%) |
Mar 28, 2019 | 1.920 | 1.930 | 1.850 | 1.880 | 132,497 | +0.00(+0.00%) |
Mar 27, 2019 | 1.900 | 1.930 | 1.850 | 1.880 | 407,839 | +0.01(+0.53%) |
Mar 26, 2019 | 1.750 | 1.880 | 1.732 | 1.870 | 405,419 | +0.17(+10.00%) |
Mar 25, 2019 | 1.760 | 1.780 | 1.671 | 1.700 | 144,171 | -0.06(-3.41%) |
Mar 22, 2019 | 1.700 | 1.800 | 1.700 | 1.760 | 282,800 | +0.04(+2.33%) |
Mar 21, 2019 | 1.730 | 1.820 | 1.690 | 1.720 | 266,638 | -0.02(-1.15%) |
Mar 20, 2019 | 1.800 | 1.800 | 1.710 | 1.740 | 113,219 | -0.06(-3.33%) |
Mar 19, 2019 | 1.810 | 1.870 | 1.770 | 1.800 | 90,656 | +0.00(+0.00%) |
Mar 18, 2019 | 1.840 | 1.840 | 1.750 | 1.800 | 169,672 | +0.00(+0.00%) |
Mar 15, 2019 | 1.890 | 1.894 | 1.600 | 1.800 | 748,400 | -0.11(-5.76%) |
Mar 14, 2019 | 1.640 | 1.950 | 1.370 | 1.910 | 1,496,182 | +0.37(+24.03%) |
Mar 13, 2019 | 1.410 | 1.540 | 1.410 | 1.540 | 219,962 | +0.10(+6.94%) |
Mar 12, 2019 | 1.530 | 1.560 | 1.430 | 1.440 | 215,280 | -0.08(-5.26%) |
Mar 11, 2019 | 1.500 | 1.560 | 1.500 | 1.520 | 87,912 | +0.02(+1.33%) |
Mar 08, 2019 | 1.500 | 1.660 | 1.500 | 1.500 | 113,800 | -0.05(-3.23%) |
Mar 07, 2019 | 1.730 | 1.738 | 1.510 | 1.550 | 435,349 | -0.16(-9.36%) |
Mar 06, 2019 | 1.740 | 1.810 | 1.650 | 1.710 | 801,306 | +0.07(+4.27%) |
Mar 05, 2019 | 1.590 | 1.640 | 1.580 | 1.640 | 54,722 | +0.04(+2.50%) |
Mar 04, 2019 | 1.610 | 1.700 | 1.560 | 1.600 | 143,158 | +0.01(+0.63%) |
Mar 01, 2019 | 1.560 | 1.610 | 1.560 | 1.590 | 108,900 | +0.02(+1.27%) |
Feb 28, 2019 | 1.630 | 1.630 | 1.500 | 1.570 | 249,161 | -0.05(-3.09%) |
Feb 27, 2019 | 1.610 | 1.630 | 1.579 | 1.620 | 117,993 | +0.01(+0.62%) |
Feb 26, 2019 | 1.650 | 1.720 | 1.610 | 1.610 | 122,485 | -0.04(-2.42%) |
Feb 25, 2019 | 1.690 | 1.750 | 1.590 | 1.650 | 260,126 | -0.02(-1.20%) |
Feb 22, 2019 | 1.670 | 1.770 | 1.540 | 1.670 | 561,000 | -0.01(-0.60%) |
Feb 21, 2019 | 1.340 | 1.730 | 1.300 | 1.680 | 992,329 | +0.31(+22.63%) |
Feb 20, 2019 | 1.440 | 1.480 | 1.370 | 1.370 | 242,587 | -0.05(-3.52%) |
Feb 19, 2019 | 1.390 | 1.440 | 1.390 | 1.420 | 93,191 | +0.03(+2.16%) |
Feb 15, 2019 | 1.370 | 1.450 | 1.320 | 1.390 | 361,600 | +0.03(+2.21%) |
Feb 14, 2019 | 1.340 | 1.380 | 1.315 | 1.360 | 132,550 | +0.02(+1.49%) |
Feb 13, 2019 | 1.320 | 1.340 | 1.270 | 1.340 | 232,082 | +0.05(+3.88%) |
Feb 12, 2019 | 1.270 | 1.330 | 1.250 | 1.290 | 156,384 | +0.02(+1.57%) |
Feb 11, 2019 | 1.260 | 1.280 | 1.230 | 1.270 | 57,164 | +0.02(+1.60%) |
Feb 08, 2019 | 1.280 | 1.280 | 1.240 | 1.250 | 85,700 | -0.03(-2.34%) |
Feb 07, 2019 | 1.300 | 1.340 | 1.250 | 1.280 | 66,565 | -0.02(-1.54%) |
Feb 06, 2019 | 1.280 | 1.330 | 1.270 | 1.300 | 99,594 | +0.02(+1.56%) |
Feb 05, 2019 | 1.280 | 1.390 | 1.270 | 1.280 | 279,445 | +0.00(+0.00%) |
Feb 04, 2019 | 1.240 | 1.310 | 1.240 | 1.280 | 133,852 | +0.04(+3.23%) |