Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.300 | 1.310 | 1.230 | 1.280 | 308,444 | +0.00(+0.00%) |
Apr 29, 2019 | 1.240 | 1.301 | 1.190 | 1.280 | 326,022 | +0.06(+4.92%) |
Apr 26, 2019 | 1.190 | 1.270 | 1.160 | 1.220 | 298,200 | +0.03(+2.52%) |
Apr 25, 2019 | 1.130 | 1.210 | 1.080 | 1.190 | 408,539 | +0.08(+7.21%) |
Apr 24, 2019 | 1.190 | 1.190 | 1.090 | 1.110 | 425,201 | -0.06(-5.13%) |
Apr 23, 2019 | 1.140 | 1.240 | 1.110 | 1.170 | 480,075 | +0.03(+2.63%) |
Apr 22, 2019 | 1.120 | 1.150 | 1.080 | 1.140 | 341,943 | +0.05(+4.59%) |
Apr 18, 2019 | 1.080 | 1.140 | 1.060 | 1.090 | 355,000 | +0.01(+0.93%) |
Apr 17, 2019 | 1.150 | 1.150 | 1.080 | 1.080 | 330,071 | -0.06(-5.26%) |
Apr 16, 2019 | 1.150 | 1.190 | 1.100 | 1.140 | 330,140 | +0.01(+0.88%) |
Apr 15, 2019 | 1.220 | 1.220 | 1.110 | 1.130 | 436,572 | -0.08(-6.61%) |
Apr 12, 2019 | 1.270 | 1.270 | 1.170 | 1.210 | 370,200 | +0.03(+2.54%) |
Apr 11, 2019 | 1.300 | 1.300 | 1.170 | 1.180 | 366,036 | -0.12(-9.23%) |
Apr 10, 2019 | 1.260 | 1.300 | 1.150 | 1.300 | 479,778 | +0.07(+5.69%) |
Apr 09, 2019 | 1.310 | 1.340 | 1.230 | 1.230 | 412,846 | -0.09(-6.82%) |
Apr 08, 2019 | 1.350 | 1.420 | 1.290 | 1.320 | 622,171 | -0.03(-2.22%) |
Apr 05, 2019 | 1.180 | 1.390 | 1.180 | 1.350 | 630,400 | +0.17(+14.41%) |
Apr 04, 2019 | 1.130 | 1.200 | 1.109 | 1.180 | 417,512 | +0.06(+5.36%) |
Apr 03, 2019 | 1.120 | 1.270 | 1.092 | 1.120 | 466,737 | +0.02(+1.82%) |
Apr 02, 2019 | 1.190 | 1.200 | 1.040 | 1.100 | 579,441 | -0.07(-5.98%) |
Apr 01, 2019 | 1.200 | 1.200 | 1.140 | 1.170 | 394,561 | +0.00(+0.00%) |
Mar 29, 2019 | 1.200 | 1.240 | 1.160 | 1.170 | 376,700 | -0.02(-1.68%) |
Mar 28, 2019 | 1.250 | 1.290 | 1.170 | 1.190 | 272,711 | -0.06(-4.80%) |
Mar 27, 2019 | 1.290 | 1.300 | 1.172 | 1.250 | 347,894 | -0.03(-2.34%) |
Mar 26, 2019 | 1.360 | 1.410 | 1.235 | 1.280 | 521,096 | -0.07(-5.19%) |
Mar 25, 2019 | 1.370 | 1.380 | 1.300 | 1.350 | 199,353 | -0.02(-1.46%) |
Mar 22, 2019 | 1.460 | 1.530 | 1.340 | 1.370 | 364,200 | -0.12(-8.05%) |
Mar 21, 2019 | 1.570 | 1.610 | 1.490 | 1.490 | 308,257 | -0.08(-5.10%) |
Mar 20, 2019 | 1.560 | 1.630 | 1.520 | 1.570 | 373,966 | -0.01(-0.63%) |
Mar 19, 2019 | 1.610 | 1.640 | 1.550 | 1.580 | 237,323 | -0.02(-1.25%) |
Mar 18, 2019 | 1.600 | 1.600 | 1.450 | 1.600 | 624,147 | -0.02(-1.23%) |
Mar 15, 2019 | 1.420 | 1.680 | 1.310 | 1.620 | 1,245,600 | +0.17(+11.72%) |
Mar 14, 2019 | 1.550 | 1.550 | 1.390 | 1.450 | 1,278,519 | -0.08(-5.23%) |
Mar 13, 2019 | 1.460 | 1.555 | 1.440 | 1.530 | 681,458 | +0.06(+4.08%) |
Mar 12, 2019 | 1.660 | 1.725 | 1.400 | 1.470 | 582,669 | -0.18(-10.91%) |
Mar 11, 2019 | 1.560 | 1.670 | 1.560 | 1.650 | 391,188 | +0.07(+4.43%) |
Mar 08, 2019 | 1.720 | 1.800 | 1.560 | 1.580 | 665,500 | -0.19(-10.73%) |
Mar 07, 2019 | 1.760 | 1.820 | 1.700 | 1.770 | 285,218 | +0.02(+1.14%) |
Mar 06, 2019 | 1.840 | 1.870 | 1.690 | 1.750 | 515,482 | -0.12(-6.42%) |
Mar 05, 2019 | 1.870 | 2.000 | 1.850 | 1.870 | 401,703 | -0.01(-0.53%) |
Mar 04, 2019 | 1.860 | 1.910 | 1.800 | 1.880 | 156,623 | +0.03(+1.62%) |
Mar 01, 2019 | 1.840 | 1.890 | 1.780 | 1.850 | 191,200 | +0.05(+2.78%) |
Feb 28, 2019 | 1.840 | 1.850 | 1.720 | 1.800 | 334,867 | -0.03(-1.64%) |
Feb 27, 2019 | 1.830 | 1.890 | 1.800 | 1.830 | 180,570 | +0.01(+0.55%) |
Feb 26, 2019 | 1.880 | 1.920 | 1.800 | 1.820 | 249,028 | -0.05(-2.67%) |
Feb 25, 2019 | 1.920 | 1.948 | 1.820 | 1.870 | 210,640 | -0.04(-2.09%) |
Feb 22, 2019 | 2.010 | 2.050 | 1.830 | 1.910 | 224,000 | -0.09(-4.50%) |
Feb 21, 2019 | 2.080 | 2.090 | 1.960 | 2.000 | 267,344 | -0.07(-3.38%) |
Feb 20, 2019 | 2.050 | 2.130 | 2.030 | 2.070 | 242,635 | +0.02(+0.98%) |
Feb 19, 2019 | 2.070 | 2.170 | 2.010 | 2.050 | 246,501 | +0.00(+0.00%) |
Feb 15, 2019 | 2.010 | 2.100 | 1.970 | 2.050 | 301,700 | +0.06(+3.02%) |
Feb 14, 2019 | 1.950 | 2.080 | 1.900 | 1.990 | 264,541 | +0.04(+2.05%) |
Feb 13, 2019 | 1.860 | 1.960 | 1.800 | 1.950 | 371,953 | +0.12(+6.56%) |
Feb 12, 2019 | 1.870 | 1.910 | 1.795 | 1.830 | 298,122 | +0.02(+1.10%) |
Feb 11, 2019 | 1.780 | 1.860 | 1.700 | 1.810 | 208,719 | +0.03(+1.69%) |
Feb 08, 2019 | 1.780 | 1.800 | 1.730 | 1.780 | 111,300 | +0.00(+0.00%) |
Feb 07, 2019 | 2.050 | 2.079 | 1.630 | 1.780 | 760,697 | -0.26(-12.75%) |
Feb 06, 2019 | 2.060 | 2.080 | 2.000 | 2.040 | 270,294 | +0.01(+0.49%) |
Feb 05, 2019 | 2.170 | 2.201 | 1.950 | 2.030 | 353,751 | -0.14(-6.45%) |
Feb 04, 2019 | 2.160 | 2.210 | 2.070 | 2.170 | 419,416 | +0.01(+0.46%) |