Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.780 | 1.780 | 1.650 | 1.670 | 174,600 | -0.08(-4.84%) |
Mar 28, 2019 | 1.810 | 1.820 | 1.708 | 1.755 | 178,371 | +0.00(+0.00%) |
Mar 27, 2019 | 1.720 | 1.798 | 1.700 | 1.755 | 266,459 | +0.03(+2.03%) |
Mar 26, 2019 | 1.890 | 1.900 | 1.640 | 1.720 | 473,622 | -0.13(-7.03%) |
Mar 25, 2019 | 1.720 | 1.970 | 1.680 | 1.850 | 944,799 | +0.20(+12.12%) |
Mar 22, 2019 | 1.550 | 1.777 | 1.550 | 1.650 | 856,500 | +0.13(+8.55%) |
Mar 21, 2019 | 1.350 | 1.540 | 1.330 | 1.520 | 524,335 | +0.20(+15.15%) |
Mar 20, 2019 | 1.250 | 1.358 | 1.250 | 1.320 | 323,008 | +0.05(+3.94%) |
Mar 19, 2019 | 1.350 | 1.374 | 1.240 | 1.270 | 171,232 | -0.06(-4.51%) |
Mar 18, 2019 | 1.360 | 1.390 | 1.320 | 1.330 | 45,090 | -0.02(-1.48%) |
Mar 15, 2019 | 1.400 | 1.480 | 1.330 | 1.350 | 479,100 | +0.04(+3.05%) |
Mar 14, 2019 | 1.320 | 1.360 | 1.290 | 1.310 | 63,183 | -0.02(-1.50%) |
Mar 13, 2019 | 1.330 | 1.370 | 1.293 | 1.330 | 59,215 | +0.02(+1.53%) |
Mar 12, 2019 | 1.360 | 1.360 | 1.310 | 1.310 | 12,009 | -0.04(-2.96%) |
Mar 11, 2019 | 1.350 | 1.360 | 1.261 | 1.350 | 96,924 | +0.00(+0.00%) |
Mar 08, 2019 | 1.280 | 1.350 | 1.280 | 1.350 | 6,800 | +0.07(+5.47%) |
Mar 07, 2019 | 1.390 | 1.390 | 1.264 | 1.280 | 122,636 | -0.08(-5.88%) |
Mar 06, 2019 | 1.330 | 1.390 | 1.330 | 1.360 | 7,097 | +0.01(+0.74%) |
Mar 05, 2019 | 1.350 | 1.413 | 1.320 | 1.350 | 12,559 | +0.00(+0.00%) |
Mar 04, 2019 | 1.420 | 1.447 | 1.320 | 1.350 | 157,316 | -0.06(-4.26%) |
Mar 01, 2019 | 1.290 | 1.410 | 1.280 | 1.410 | 86,400 | +0.18(+14.62%) |
Feb 28, 2019 | 1.280 | 1.290 | 1.221 | 1.230 | 27,269 | -0.04(-3.14%) |
Feb 27, 2019 | 1.290 | 1.290 | 1.230 | 1.270 | 9,080 | +0.00(+0.00%) |
Feb 26, 2019 | 1.250 | 1.280 | 1.250 | 1.270 | 30,129 | +0.00(+0.00%) |
Feb 25, 2019 | 1.250 | 1.290 | 1.220 | 1.270 | 18,888 | +0.00(+0.00%) |
Feb 22, 2019 | 1.240 | 1.270 | 1.210 | 1.270 | 31,100 | +0.03(+2.75%) |
Feb 21, 2019 | 1.220 | 1.250 | 1.200 | 1.236 | 12,813 | +0.02(+1.31%) |
Feb 20, 2019 | 1.240 | 1.280 | 1.220 | 1.220 | 37,514 | -0.06(-4.69%) |
Feb 19, 2019 | 1.240 | 1.280 | 1.230 | 1.280 | 7,534 | +0.04(+3.23%) |
Feb 15, 2019 | 1.260 | 1.280 | 1.230 | 1.240 | 28,800 | +0.00(+0.00%) |
Feb 14, 2019 | 1.210 | 1.260 | 1.190 | 1.240 | 55,371 | +0.01(+1.22%) |
Feb 13, 2019 | 1.210 | 1.240 | 1.185 | 1.225 | 22,920 | +0.01(+0.41%) |
Feb 12, 2019 | 1.181 | 1.220 | 1.180 | 1.220 | 30,752 | +0.00(+0.00%) |
Feb 11, 2019 | 1.230 | 1.231 | 1.219 | 1.220 | 46,931 | +0.01(+0.83%) |
Feb 08, 2019 | 1.220 | 1.250 | 1.190 | 1.210 | 27,200 | +0.00(+0.00%) |
Feb 07, 2019 | 1.190 | 1.220 | 1.160 | 1.210 | 5,747 | +0.03(+2.54%) |
Feb 06, 2019 | 1.210 | 1.210 | 1.160 | 1.180 | 41,117 | -0.05(-4.07%) |
Feb 05, 2019 | 1.270 | 1.280 | 1.230 | 1.230 | 33,980 | -0.04(-3.15%) |
Feb 04, 2019 | 1.250 | 1.270 | 1.240 | 1.270 | 13,957 | +0.04(+3.25%) |
Feb 01, 2019 | 1.250 | 1.250 | 1.210 | 1.230 | 25,300 | -0.01(-1.19%) |
Jan 31, 2019 | 1.214 | 1.250 | 1.214 | 1.245 | 17,769 | +0.03(+2.88%) |
Jan 30, 2019 | 1.218 | 1.230 | 1.208 | 1.210 | 27,797 | +0.00(+0.00%) |
Jan 29, 2019 | 1.200 | 1.210 | 1.175 | 1.210 | 35,617 | +0.01(+0.83%) |
Jan 28, 2019 | 1.180 | 1.200 | 1.160 | 1.200 | 31,775 | +0.01(+0.84%) |
Jan 25, 2019 | 1.190 | 1.200 | 1.180 | 1.190 | 45,900 | +0.01(+0.85%) |
Jan 24, 2019 | 1.260 | 1.260 | 1.160 | 1.180 | 84,289 | -0.04(-3.28%) |
Jan 23, 2019 | 1.210 | 1.220 | 1.166 | 1.220 | 21,517 | +0.02(+1.67%) |
Jan 22, 2019 | 1.200 | 1.250 | 1.190 | 1.200 | 87,356 | +0.00(+0.00%) |
Jan 18, 2019 | 1.170 | 1.260 | 1.150 | 1.200 | 191,200 | +0.03(+2.56%) |
Jan 17, 2019 | 1.270 | 1.350 | 1.170 | 1.170 | 95,733 | -0.12(-9.30%) |
Jan 16, 2019 | 1.310 | 1.330 | 1.290 | 1.290 | 14,214 | -0.01(-1.15%) |
Jan 15, 2019 | 1.330 | 1.350 | 1.290 | 1.305 | 21,527 | -0.02(-1.14%) |
Jan 14, 2019 | 1.350 | 1.380 | 1.320 | 1.320 | 38,806 | -0.04(-2.94%) |
Jan 11, 2019 | 1.290 | 1.400 | 1.290 | 1.360 | 68,400 | +0.06(+4.21%) |
Jan 10, 2019 | 1.270 | 1.330 | 1.259 | 1.305 | 58,812 | +0.05(+4.40%) |
Jan 09, 2019 | 1.260 | 1.290 | 1.250 | 1.250 | 31,817 | -0.02(-1.57%) |
Jan 08, 2019 | 1.230 | 1.270 | 1.220 | 1.270 | 25,363 | +0.07(+5.83%) |
Jan 07, 2019 | 1.260 | 1.260 | 1.200 | 1.200 | 16,768 | -0.07(-5.88%) |
Jan 04, 2019 | 1.220 | 1.310 | 1.204 | 1.275 | 113,200 | +0.09(+7.59%) |
Jan 03, 2019 | 1.220 | 1.263 | 1.180 | 1.185 | 24,550 | -0.06(-5.20%) |