Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.350 | 1.350 | 1.260 | 1.300 | 1,889,557 | -0.04(-2.99%) |
Apr 29, 2019 | 1.300 | 1.350 | 1.270 | 1.340 | 2,243,895 | +0.03(+2.29%) |
Apr 26, 2019 | 1.310 | 1.340 | 1.270 | 1.310 | 2,547,900 | -0.03(-2.24%) |
Apr 25, 2019 | 1.410 | 1.430 | 1.315 | 1.340 | 2,691,392 | -0.07(-4.96%) |
Apr 24, 2019 | 1.500 | 1.510 | 1.400 | 1.410 | 2,239,382 | -0.08(-5.37%) |
Apr 23, 2019 | 1.470 | 1.500 | 1.420 | 1.490 | 2,393,719 | +0.01(+0.68%) |
Apr 22, 2019 | 1.420 | 1.485 | 1.400 | 1.480 | 3,068,932 | +0.09(+6.47%) |
Apr 18, 2019 | 1.390 | 1.420 | 1.380 | 1.390 | 1,491,300 | -0.01(-0.71%) |
Apr 17, 2019 | 1.410 | 1.450 | 1.390 | 1.400 | 1,654,252 | -0.01(-0.71%) |
Apr 16, 2019 | 1.400 | 1.410 | 1.370 | 1.410 | 1,381,292 | +0.01(+0.71%) |
Apr 15, 2019 | 1.410 | 1.430 | 1.380 | 1.400 | 2,015,284 | -0.02(-1.41%) |
Apr 12, 2019 | 1.440 | 1.460 | 1.400 | 1.420 | 1,776,600 | +0.04(+2.90%) |
Apr 11, 2019 | 1.400 | 1.495 | 1.370 | 1.380 | 4,466,748 | -0.02(-1.43%) |
Apr 10, 2019 | 1.390 | 1.420 | 1.390 | 1.400 | 1,293,483 | +0.01(+0.72%) |
Apr 09, 2019 | 1.420 | 1.450 | 1.370 | 1.390 | 1,737,670 | -0.05(-3.47%) |
Apr 08, 2019 | 1.440 | 1.485 | 1.385 | 1.440 | 2,695,489 | +0.01(+0.70%) |
Apr 05, 2019 | 1.330 | 1.450 | 1.330 | 1.430 | 3,767,000 | +0.11(+8.33%) |
Apr 04, 2019 | 1.330 | 1.370 | 1.305 | 1.320 | 2,451,864 | -0.02(-1.49%) |
Apr 03, 2019 | 1.390 | 1.405 | 1.320 | 1.340 | 5,230,354 | -0.04(-2.90%) |
Apr 02, 2019 | 1.390 | 1.430 | 1.360 | 1.380 | 2,710,047 | -0.01(-0.72%) |
Apr 01, 2019 | 1.390 | 1.440 | 1.350 | 1.390 | 3,713,738 | +0.04(+2.96%) |
Mar 29, 2019 | 1.350 | 1.410 | 1.320 | 1.350 | 2,828,200 | +0.03(+2.27%) |
Mar 28, 2019 | 1.300 | 1.365 | 1.295 | 1.320 | 2,787,043 | +0.01(+0.76%) |
Mar 27, 2019 | 1.310 | 1.330 | 1.280 | 1.310 | 2,930,362 | +0.00(+0.00%) |
Mar 26, 2019 | 1.290 | 1.340 | 1.260 | 1.310 | 4,129,875 | +0.05(+3.97%) |
Mar 25, 2019 | 1.270 | 1.310 | 1.205 | 1.260 | 3,368,318 | -0.03(-2.33%) |
Mar 22, 2019 | 1.320 | 1.330 | 1.270 | 1.290 | 3,310,000 | -0.05(-3.73%) |
Mar 21, 2019 | 1.320 | 1.350 | 1.290 | 1.340 | 4,515,883 | +0.05(+3.88%) |
Mar 20, 2019 | 1.210 | 1.300 | 1.200 | 1.290 | 4,600,839 | +0.10(+8.40%) |
Mar 19, 2019 | 1.230 | 1.320 | 1.170 | 1.190 | 11,258,642 | -0.04(-3.25%) |
Mar 18, 2019 | 1.200 | 1.300 | 1.180 | 1.230 | 8,859,484 | +0.04(+3.36%) |
Mar 15, 2019 | 1.300 | 1.320 | 1.190 | 1.190 | 26,455,600 | -0.11(-8.46%) |
Mar 14, 2019 | 1.300 | 1.340 | 1.280 | 1.300 | 6,628,354 | +0.01(+0.78%) |
Mar 13, 2019 | 1.380 | 1.495 | 1.280 | 1.290 | 11,881,191 | -0.09(-6.52%) |
Mar 12, 2019 | 1.380 | 1.440 | 1.320 | 1.380 | 4,751,968 | +0.00(+0.00%) |
Mar 11, 2019 | 1.380 | 1.420 | 1.340 | 1.380 | 3,914,489 | +0.01(+0.73%) |
Mar 08, 2019 | 1.460 | 1.490 | 1.360 | 1.370 | 5,091,200 | -0.11(-7.43%) |
Mar 07, 2019 | 1.550 | 1.570 | 1.470 | 1.480 | 3,872,399 | -0.04(-2.63%) |
Mar 06, 2019 | 1.600 | 1.610 | 1.520 | 1.520 | 4,069,171 | -0.09(-5.59%) |
Mar 05, 2019 | 1.640 | 1.645 | 1.560 | 1.610 | 2,952,548 | -0.03(-1.83%) |
Mar 04, 2019 | 1.690 | 1.740 | 1.570 | 1.640 | 2,808,770 | +0.01(+0.61%) |
Mar 01, 2019 | 1.510 | 1.650 | 1.500 | 1.630 | 7,204,600 | +0.13(+8.67%) |
Feb 28, 2019 | 1.550 | 1.600 | 1.460 | 1.500 | 4,192,406 | -0.08(-5.06%) |
Feb 27, 2019 | 1.580 | 1.620 | 1.530 | 1.580 | 3,375,487 | +0.04(+2.60%) |
Feb 26, 2019 | 1.640 | 1.680 | 1.535 | 1.540 | 6,379,564 | -0.14(-8.33%) |
Feb 25, 2019 | 1.680 | 1.740 | 1.640 | 1.680 | 4,054,765 | -0.05(-2.89%) |
Feb 22, 2019 | 1.800 | 1.820 | 1.650 | 1.730 | 11,094,500 | -0.06(-3.35%) |
Feb 21, 2019 | 1.850 | 1.890 | 1.770 | 1.790 | 3,046,749 | -0.07(-3.76%) |
Feb 20, 2019 | 1.830 | 1.890 | 1.820 | 1.860 | 2,423,125 | +0.03(+1.64%) |
Feb 19, 2019 | 1.880 | 1.950 | 1.820 | 1.830 | 3,504,128 | -0.06(-3.17%) |
Feb 15, 2019 | 1.830 | 1.980 | 1.820 | 1.890 | 4,543,200 | +0.09(+5.00%) |
Feb 14, 2019 | 1.650 | 1.840 | 1.650 | 1.800 | 3,590,585 | +0.13(+7.78%) |
Feb 13, 2019 | 1.620 | 1.710 | 1.620 | 1.670 | 2,262,374 | +0.05(+3.09%) |
Feb 12, 2019 | 1.630 | 1.675 | 1.600 | 1.620 | 3,765,790 | +0.02(+1.25%) |
Feb 11, 2019 | 1.490 | 1.620 | 1.490 | 1.600 | 3,201,367 | +0.07(+4.58%) |
Feb 08, 2019 | 1.590 | 1.590 | 1.470 | 1.530 | 3,802,300 | -0.05(-3.16%) |
Feb 07, 2019 | 1.670 | 1.670 | 1.550 | 1.580 | 5,068,395 | -0.10(-5.95%) |
Feb 06, 2019 | 1.640 | 1.690 | 1.630 | 1.680 | 3,719,629 | +0.02(+1.20%) |
Feb 05, 2019 | 1.720 | 1.720 | 1.620 | 1.660 | 5,681,847 | -0.08(-4.60%) |
Feb 04, 2019 | 1.700 | 1.780 | 1.690 | 1.740 | 2,786,311 | +0.05(+2.96%) |