Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.570 | 1.656 | 1.545 | 1.580 | 108,964 | +0.03(+1.94%) |
Apr 29, 2019 | 1.650 | 1.650 | 1.530 | 1.550 | 166,065 | -0.10(-6.06%) |
Apr 26, 2019 | 1.660 | 1.780 | 1.640 | 1.650 | 118,900 | +0.00(+0.00%) |
Apr 25, 2019 | 1.700 | 1.700 | 1.640 | 1.650 | 241,961 | -0.06(-3.51%) |
Apr 24, 2019 | 1.770 | 1.770 | 1.700 | 1.710 | 68,048 | -0.07(-3.93%) |
Apr 23, 2019 | 1.750 | 1.800 | 1.750 | 1.780 | 62,676 | +0.03(+1.71%) |
Apr 22, 2019 | 1.730 | 1.770 | 1.730 | 1.750 | 55,351 | +0.04(+2.34%) |
Apr 18, 2019 | 1.750 | 1.800 | 1.685 | 1.710 | 128,700 | -0.04(-2.29%) |
Apr 17, 2019 | 1.830 | 1.843 | 1.750 | 1.750 | 155,745 | -0.06(-3.31%) |
Apr 16, 2019 | 1.820 | 1.860 | 1.810 | 1.810 | 115,295 | -0.01(-0.55%) |
Apr 15, 2019 | 1.850 | 1.875 | 1.820 | 1.820 | 151,142 | -0.03(-1.62%) |
Apr 12, 2019 | 1.850 | 1.879 | 1.820 | 1.850 | 133,600 | +0.01(+0.54%) |
Apr 11, 2019 | 1.850 | 1.860 | 1.820 | 1.840 | 66,245 | -0.01(-0.54%) |
Apr 10, 2019 | 1.810 | 1.865 | 1.800 | 1.850 | 144,343 | +0.04(+2.21%) |
Apr 09, 2019 | 1.800 | 1.830 | 1.800 | 1.810 | 174,768 | -0.02(-1.09%) |
Apr 08, 2019 | 1.850 | 1.870 | 1.820 | 1.830 | 79,531 | -0.02(-1.08%) |
Apr 05, 2019 | 1.800 | 1.870 | 1.800 | 1.850 | 128,500 | +0.04(+2.21%) |
Apr 04, 2019 | 1.800 | 1.830 | 1.800 | 1.810 | 107,470 | +0.00(+0.00%) |
Apr 03, 2019 | 1.810 | 1.830 | 1.790 | 1.810 | 173,684 | +0.01(+0.56%) |
Apr 02, 2019 | 1.810 | 1.820 | 1.800 | 1.800 | 220,879 | -0.01(-0.55%) |
Apr 01, 2019 | 1.800 | 1.830 | 1.760 | 1.810 | 251,365 | +0.02(+1.12%) |
Mar 29, 2019 | 1.790 | 1.819 | 1.780 | 1.790 | 111,900 | +0.01(+0.56%) |
Mar 28, 2019 | 1.780 | 1.800 | 1.768 | 1.780 | 74,659 | +0.00(+0.00%) |
Mar 27, 2019 | 1.810 | 1.830 | 1.780 | 1.780 | 80,770 | -0.02(-1.11%) |
Mar 26, 2019 | 1.810 | 1.840 | 1.780 | 1.800 | 138,480 | +0.00(+0.00%) |
Mar 25, 2019 | 1.840 | 1.840 | 1.750 | 1.800 | 88,871 | -0.04(-2.17%) |
Mar 22, 2019 | 1.890 | 1.890 | 1.830 | 1.840 | 103,400 | -0.05(-2.65%) |
Mar 21, 2019 | 1.810 | 1.910 | 1.810 | 1.890 | 370,015 | +0.07(+3.85%) |
Mar 20, 2019 | 1.830 | 1.870 | 1.800 | 1.820 | 59,472 | -0.02(-1.09%) |
Mar 19, 2019 | 1.820 | 1.840 | 1.780 | 1.840 | 136,945 | +0.02(+1.10%) |
Mar 18, 2019 | 1.840 | 1.850 | 1.770 | 1.820 | 113,156 | -0.01(-0.55%) |
Mar 15, 2019 | 1.750 | 1.830 | 1.750 | 1.830 | 267,800 | +0.07(+3.98%) |
Mar 14, 2019 | 1.730 | 1.770 | 1.720 | 1.760 | 426,144 | +0.02(+1.15%) |
Mar 13, 2019 | 1.740 | 1.740 | 1.680 | 1.740 | 229,904 | +0.01(+0.58%) |
Mar 12, 2019 | 1.720 | 1.740 | 1.670 | 1.730 | 191,763 | +0.00(+0.00%) |
Mar 11, 2019 | 1.660 | 1.760 | 1.658 | 1.730 | 175,185 | +0.03(+1.76%) |
Mar 08, 2019 | 1.710 | 1.720 | 1.620 | 1.700 | 200,200 | -0.04(-2.30%) |
Mar 07, 2019 | 1.830 | 1.830 | 1.520 | 1.740 | 779,095 | -0.08(-4.40%) |
Mar 06, 2019 | 1.770 | 1.830 | 1.750 | 1.820 | 178,921 | +0.06(+3.41%) |
Mar 05, 2019 | 1.760 | 1.840 | 1.750 | 1.760 | 260,716 | +0.01(+0.57%) |
Mar 04, 2019 | 1.780 | 1.810 | 1.750 | 1.750 | 107,112 | -0.03(-1.69%) |
Mar 01, 2019 | 1.880 | 1.900 | 1.780 | 1.780 | 250,700 | -0.09(-4.81%) |
Feb 28, 2019 | 1.870 | 1.890 | 1.805 | 1.870 | 166,723 | +0.01(+0.54%) |
Feb 27, 2019 | 1.860 | 1.890 | 1.850 | 1.860 | 80,128 | +0.00(+0.00%) |
Feb 26, 2019 | 1.850 | 1.870 | 1.825 | 1.860 | 101,956 | +0.00(+0.00%) |
Feb 25, 2019 | 1.810 | 1.870 | 1.760 | 1.860 | 202,914 | +0.06(+3.33%) |
Feb 22, 2019 | 1.790 | 1.830 | 1.770 | 1.800 | 157,700 | +0.03(+1.69%) |
Feb 21, 2019 | 1.790 | 1.810 | 1.770 | 1.770 | 89,461 | -0.02(-1.12%) |
Feb 20, 2019 | 1.810 | 1.817 | 1.780 | 1.790 | 100,045 | -0.02(-1.10%) |
Feb 19, 2019 | 1.790 | 1.810 | 1.770 | 1.810 | 126,844 | +0.04(+2.26%) |
Feb 15, 2019 | 1.730 | 1.780 | 1.730 | 1.770 | 105,500 | +0.04(+2.31%) |
Feb 14, 2019 | 1.700 | 1.750 | 1.700 | 1.730 | 65,872 | +0.02(+1.17%) |
Feb 13, 2019 | 1.680 | 1.750 | 1.680 | 1.710 | 154,997 | +0.04(+2.40%) |
Feb 12, 2019 | 1.710 | 1.730 | 1.660 | 1.670 | 159,468 | -0.02(-1.18%) |
Feb 11, 2019 | 1.610 | 1.700 | 1.605 | 1.690 | 140,748 | +0.05(+3.05%) |
Feb 08, 2019 | 1.660 | 1.660 | 1.630 | 1.640 | 64,800 | -0.01(-0.61%) |
Feb 07, 2019 | 1.700 | 1.740 | 1.630 | 1.650 | 144,209 | -0.05(-2.94%) |
Feb 06, 2019 | 1.640 | 1.720 | 1.610 | 1.700 | 543,303 | +0.06(+3.66%) |
Feb 05, 2019 | 1.590 | 1.670 | 1.590 | 1.640 | 209,378 | +0.06(+3.80%) |
Feb 04, 2019 | 1.690 | 1.690 | 1.580 | 1.580 | 400,867 | -0.10(-5.95%) |