Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.777 | 1.817 | 1.737 | 1.793 | 149,378 | +0.02(+0.90%) |
Mar 28, 2019 | 1.817 | 1.849 | 1.777 | 1.777 | 87,852 | -0.05(-2.64%) |
Mar 27, 2019 | 1.817 | 1.833 | 1.801 | 1.825 | 44,791 | +0.02(+1.34%) |
Mar 26, 2019 | 1.833 | 1.833 | 1.777 | 1.801 | 45,212 | -0.01(-0.44%) |
Mar 25, 2019 | 1.785 | 1.825 | 1.753 | 1.809 | 124,067 | +0.01(+0.45%) |
Mar 22, 2019 | 1.873 | 1.914 | 1.777 | 1.801 | 150,124 | -0.08(-4.27%) |
Mar 21, 2019 | 1.865 | 1.897 | 1.825 | 1.881 | 94,276 | +0.01(+0.43%) |
Mar 20, 2019 | 1.809 | 1.889 | 1.783 | 1.873 | 113,818 | +0.05(+2.64%) |
Mar 19, 2019 | 1.873 | 1.910 | 1.801 | 1.825 | 57,939 | -0.06(-2.99%) |
Mar 18, 2019 | 1.801 | 1.897 | 1.729 | 1.881 | 130,407 | +0.09(+4.93%) |
Mar 15, 2019 | 1.889 | 1.922 | 1.785 | 1.793 | 189,055 | -0.10(-5.11%) |
Mar 14, 2019 | 1.865 | 1.922 | 1.833 | 1.889 | 88,603 | -0.02(-0.84%) |
Mar 13, 2019 | 1.873 | 1.938 | 1.865 | 1.905 | 136,065 | +0.02(+0.85%) |
Mar 12, 2019 | 1.849 | 1.914 | 1.849 | 1.889 | 88,059 | +0.06(+3.07%) |
Mar 11, 2019 | 1.841 | 1.857 | 1.809 | 1.833 | 90,265 | +0.00(+0.00%) |
Mar 08, 2019 | 1.801 | 1.881 | 1.801 | 1.833 | 74,129 | +0.03(+1.79%) |
Mar 07, 2019 | 1.777 | 1.857 | 1.696 | 1.801 | 1,727,009 | +0.03(+1.82%) |
Mar 06, 2019 | 1.809 | 1.865 | 1.769 | 1.769 | 100,592 | -0.03(-1.79%) |
Mar 05, 2019 | 1.841 | 1.857 | 1.753 | 1.801 | 181,414 | -0.04(-2.18%) |
Mar 04, 2019 | 1.897 | 1.938 | 1.833 | 1.841 | 110,196 | -0.06(-2.97%) |
Mar 01, 2019 | 1.930 | 1.954 | 1.825 | 1.897 | 275,995 | -0.01(-0.42%) |
Feb 28, 2019 | 1.849 | 1.930 | 1.817 | 1.905 | 140,482 | +0.06(+3.49%) |
Feb 27, 2019 | 2.090 | 2.140 | 1.753 | 1.841 | 824,041 | -0.25(-11.92%) |
Feb 26, 2019 | 2.147 | 2.163 | 2.066 | 2.090 | 197,276 | -0.05(-2.26%) |
Feb 25, 2019 | 2.098 | 2.163 | 2.074 | 2.139 | 96,125 | +0.04(+1.92%) |
Feb 22, 2019 | 2.018 | 2.131 | 2.018 | 2.098 | 95,398 | +0.07(+3.57%) |
Feb 21, 2019 | 2.082 | 2.106 | 1.994 | 2.026 | 67,456 | -0.06(-3.08%) |
Feb 20, 2019 | 2.066 | 2.155 | 2.018 | 2.090 | 170,779 | +0.02(+1.17%) |
Feb 19, 2019 | 2.002 | 2.082 | 1.994 | 2.066 | 129,791 | +0.04(+1.98%) |
Feb 15, 2019 | 1.946 | 2.042 | 1.922 | 2.026 | 87,438 | +0.10(+5.00%) |
Feb 14, 2019 | 1.938 | 1.962 | 1.889 | 1.930 | 86,316 | -0.02(-0.83%) |
Feb 13, 2019 | 1.905 | 1.962 | 1.889 | 1.946 | 71,854 | +0.03(+1.68%) |
Feb 12, 2019 | 1.881 | 1.962 | 1.865 | 1.914 | 160,790 | +0.03(+1.71%) |
Feb 11, 2019 | 1.857 | 1.930 | 1.833 | 1.881 | 159,470 | +0.01(+0.43%) |
Feb 08, 2019 | 1.970 | 2.002 | 1.849 | 1.873 | 100,000 | -0.09(-4.51%) |
Feb 07, 2019 | 2.018 | 2.018 | 1.905 | 1.962 | 87,243 | -0.08(-3.94%) |
Feb 06, 2019 | 2.026 | 2.058 | 1.978 | 2.042 | 89,474 | +0.00(+0.00%) |
Feb 05, 2019 | 2.042 | 2.090 | 1.986 | 2.042 | 166,298 | -0.01(-0.39%) |
Feb 04, 2019 | 1.978 | 2.066 | 1.930 | 2.050 | 216,484 | +0.10(+4.94%) |
Feb 01, 2019 | 1.938 | 1.994 | 1.889 | 1.954 | 178,234 | +0.00(+0.00%) |
Jan 31, 2019 | 1.905 | 1.970 | 1.825 | 1.954 | 186,706 | +0.05(+2.53%) |
Jan 30, 2019 | 1.873 | 1.938 | 1.737 | 1.905 | 385,090 | +0.05(+2.60%) |
Jan 29, 2019 | 1.930 | 1.970 | 1.833 | 1.857 | 154,938 | -0.07(-3.75%) |
Jan 28, 2019 | 1.930 | 1.994 | 1.833 | 1.930 | 303,556 | -0.03(-1.64%) |
Jan 25, 2019 | 2.002 | 2.106 | 1.946 | 1.962 | 243,408 | -0.01(-0.41%) |
Jan 24, 2019 | 2.098 | 2.155 | 1.954 | 1.970 | 180,964 | -0.14(-6.49%) |
Jan 23, 2019 | 2.147 | 2.203 | 2.042 | 2.106 | 210,299 | -0.03(-1.50%) |
Jan 22, 2019 | 2.187 | 2.235 | 2.139 | 2.139 | 259,003 | -0.06(-2.56%) |
Jan 18, 2019 | 2.171 | 2.251 | 2.139 | 2.195 | 261,816 | +0.03(+1.49%) |
Jan 17, 2019 | 2.155 | 2.243 | 2.123 | 2.163 | 253,852 | -0.02(-0.74%) |
Jan 16, 2019 | 2.090 | 2.211 | 2.066 | 2.179 | 248,781 | +0.10(+4.63%) |
Jan 15, 2019 | 2.050 | 2.106 | 1.986 | 2.082 | 253,411 | +0.03(+1.57%) |
Jan 14, 2019 | 2.066 | 2.090 | 1.962 | 2.050 | 283,162 | -0.04(-1.92%) |
Jan 11, 2019 | 1.978 | 2.106 | 1.889 | 2.090 | 392,289 | +0.09(+4.42%) |
Jan 10, 2019 | 2.235 | 2.251 | 1.962 | 2.002 | 436,502 | -0.23(-10.11%) |
Jan 09, 2019 | 2.251 | 2.267 | 2.106 | 2.227 | 272,082 | -0.02(-0.72%) |
Jan 08, 2019 | 2.267 | 2.312 | 2.179 | 2.243 | 354,449 | +0.00(+0.00%) |
Jan 07, 2019 | 2.171 | 2.356 | 2.147 | 2.243 | 706,148 | +0.06(+2.95%) |
Jan 04, 2019 | 1.962 | 2.324 | 1.914 | 2.179 | 560,449 | +0.27(+14.35%) |
Jan 03, 2019 | 1.825 | 1.930 | 1.777 | 1.905 | 258,572 | +0.10(+5.80%) |