Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.540 | 1.540 | 1.492 | 1.500 | 15,266 | -0.03(-1.96%) |
Apr 29, 2019 | 1.530 | 1.540 | 1.502 | 1.530 | 4,902 | +0.05(+3.38%) |
Apr 26, 2019 | 1.500 | 1.510 | 1.470 | 1.480 | 6,700 | -0.03(-1.99%) |
Apr 25, 2019 | 1.470 | 1.510 | 1.470 | 1.510 | 11,326 | +0.04(+2.72%) |
Apr 24, 2019 | 1.470 | 1.480 | 1.470 | 1.470 | 5,417 | -0.01(-0.68%) |
Apr 23, 2019 | 1.490 | 1.500 | 1.470 | 1.480 | 8,126 | -0.03(-1.99%) |
Apr 22, 2019 | 1.520 | 1.520 | 1.470 | 1.510 | 6,070 | +0.01(+0.67%) |
Apr 18, 2019 | 1.490 | 1.500 | 1.480 | 1.500 | 38,900 | +0.00(+0.00%) |
Apr 17, 2019 | 1.520 | 1.520 | 1.500 | 1.500 | 1,553 | -0.01(-0.66%) |
Apr 16, 2019 | 1.550 | 1.550 | 1.510 | 1.510 | 2,662 | -0.03(-1.95%) |
Apr 15, 2019 | 1.520 | 1.540 | 1.487 | 1.540 | 7,922 | +0.03(+1.99%) |
Apr 12, 2019 | 1.480 | 1.510 | 1.480 | 1.510 | 1,300 | +0.02(+1.34%) |
Apr 11, 2019 | 1.460 | 1.490 | 1.460 | 1.490 | 3,818 | +0.03(+2.41%) |
Apr 10, 2019 | 1.480 | 1.520 | 1.420 | 1.455 | 77,633 | -0.07(-4.90%) |
Apr 09, 2019 | 1.510 | 1.560 | 1.510 | 1.530 | 13,841 | -0.03(-1.92%) |
Apr 08, 2019 | 1.620 | 1.620 | 1.510 | 1.560 | 14,651 | +0.07(+4.52%) |
Apr 05, 2019 | 1.510 | 1.510 | 1.493 | 1.493 | 2,300 | -0.03(-1.81%) |
Apr 04, 2019 | 1.530 | 1.540 | 1.520 | 1.520 | 5,851 | +0.00(+0.01%) |
Apr 03, 2019 | 1.492 | 1.520 | 1.492 | 1.520 | 4,807 | +0.08(+5.56%) |
Apr 02, 2019 | 1.600 | 1.600 | 1.440 | 1.440 | 168,766 | -0.05(-3.36%) |
Apr 01, 2019 | 1.710 | 1.720 | 1.710 | 1.490 | 29,604 | -0.22(-12.87%) |
Mar 29, 2019 | 1.710 | 1.710 | 1.700 | 1.710 | 4,600 | -0.01(-0.58%) |
Mar 28, 2019 | 1.720 | 1.720 | 1.720 | 1.720 | 8 | +0.00(+0.00%) |
Mar 27, 2019 | 1.709 | 1.730 | 1.702 | 1.720 | 21,138 | +0.02(+1.18%) |
Mar 26, 2019 | 1.750 | 1.760 | 1.690 | 1.700 | 20,200 | -0.06(-3.41%) |
Mar 25, 2019 | 1.740 | 1.790 | 1.740 | 1.760 | 4,610 | +0.03(+1.73%) |
Mar 22, 2019 | 1.760 | 1.800 | 1.728 | 1.730 | 13,100 | +0.00(+0.00%) |
Mar 21, 2019 | 1.730 | 1.740 | 1.730 | 1.730 | 14,479 | +0.03(+1.76%) |
Mar 20, 2019 | 1.730 | 1.730 | 1.700 | 1.700 | 4,674 | -0.05(-2.86%) |
Mar 19, 2019 | 1.790 | 1.800 | 1.750 | 1.750 | 9,823 | +0.01(+0.57%) |
Mar 18, 2019 | 1.810 | 1.814 | 1.740 | 1.740 | 22,547 | +0.00(+0.00%) |
Mar 15, 2019 | 1.700 | 1.740 | 1.700 | 1.740 | 76,800 | +0.03(+1.75%) |
Mar 14, 2019 | 1.720 | 1.720 | 1.680 | 1.710 | 23,475 | -0.01(-0.58%) |
Mar 13, 2019 | 1.720 | 1.720 | 1.720 | 1.720 | 944 | +0.00(+0.00%) |
Mar 12, 2019 | 1.720 | 1.730 | 1.718 | 1.720 | 12,916 | +0.00(+0.00%) |
Mar 11, 2019 | 1.720 | 1.720 | 1.718 | 1.720 | 5,871 | +0.00(+0.00%) |
Mar 08, 2019 | 1.720 | 1.720 | 1.710 | 1.720 | 5,600 | -0.01(-0.57%) |
Mar 07, 2019 | 1.703 | 1.750 | 1.703 | 1.730 | 16,970 | +0.01(+0.58%) |
Mar 06, 2019 | 1.738 | 1.740 | 1.705 | 1.720 | 25,496 | -0.02(-1.15%) |
Mar 05, 2019 | 1.780 | 1.780 | 1.700 | 1.740 | 65,429 | -0.04(-2.25%) |
Mar 04, 2019 | 1.780 | 1.780 | 1.760 | 1.780 | 3,928 | +0.01(+0.56%) |
Mar 01, 2019 | 1.770 | 1.770 | 1.770 | 1.770 | 10,300 | +0.00(+0.00%) |
Feb 28, 2019 | 1.740 | 1.770 | 1.740 | 1.770 | 48,589 | +0.07(+4.12%) |
Feb 27, 2019 | 1.660 | 1.750 | 1.660 | 1.700 | 73,753 | +0.02(+1.19%) |
Feb 26, 2019 | 1.650 | 1.690 | 1.650 | 1.680 | 23,478 | +0.01(+0.60%) |
Feb 25, 2019 | 1.740 | 1.740 | 1.670 | 1.670 | 16,761 | -0.07(-4.02%) |
Feb 22, 2019 | 1.700 | 1.760 | 1.700 | 1.740 | 57,500 | +0.01(+0.58%) |
Feb 21, 2019 | 1.700 | 1.790 | 1.700 | 1.730 | 78,718 | -0.17(-8.95%) |
Feb 20, 2019 | 1.710 | 1.920 | 1.700 | 1.900 | 83,592 | +0.19(+11.12%) |
Feb 19, 2019 | 1.754 | 1.758 | 1.700 | 1.710 | 23,811 | -0.03(-1.73%) |
Feb 15, 2019 | 1.760 | 1.850 | 1.740 | 1.740 | 25,100 | +0.01(+0.58%) |
Feb 14, 2019 | 1.700 | 1.730 | 1.700 | 1.730 | 7,124 | +0.02(+1.17%) |
Feb 13, 2019 | 1.690 | 1.722 | 1.670 | 1.710 | 27,237 | +0.00(+0.13%) |
Feb 12, 2019 | 1.630 | 1.710 | 1.630 | 1.708 | 19,765 | +0.08(+4.77%) |
Feb 11, 2019 | 1.620 | 1.630 | 1.620 | 1.630 | 6,739 | -0.01(-0.61%) |
Feb 08, 2019 | 1.630 | 1.670 | 1.630 | 1.640 | 11,000 | +0.02(+1.23%) |
Feb 07, 2019 | 1.620 | 1.631 | 1.620 | 1.620 | 31,767 | -0.01(-0.61%) |
Feb 06, 2019 | 1.668 | 1.675 | 1.630 | 1.630 | 34,433 | -0.04(-2.40%) |
Feb 05, 2019 | 1.670 | 1.680 | 1.660 | 1.670 | 20,249 | +0.00(+0.00%) |
Feb 04, 2019 | 1.660 | 1.680 | 1.660 | 1.670 | 46,510 | +0.00(+0.00%) |