Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2019 | 1.690 | 1.690 | 1.640 | 1.680 | 219,600 | +0.01(+0.60%) |
Jan 31, 2019 | 1.730 | 1.740 | 1.660 | 1.670 | 135,959 | -0.04(-2.34%) |
Jan 30, 2019 | 1.730 | 1.760 | 1.695 | 1.710 | 204,170 | -0.01(-0.58%) |
Jan 29, 2019 | 1.700 | 1.750 | 1.650 | 1.720 | 207,400 | +0.03(+1.78%) |
Jan 28, 2019 | 1.800 | 1.810 | 1.650 | 1.690 | 216,452 | -0.12(-6.63%) |
Jan 25, 2019 | 1.790 | 1.860 | 1.790 | 1.810 | 152,000 | +0.01(+0.56%) |
Jan 24, 2019 | 1.720 | 1.830 | 1.650 | 1.800 | 290,007 | -0.05(-2.70%) |
Jan 23, 2019 | 1.950 | 2.040 | 1.570 | 1.850 | 1,489,651 | -0.08(-4.15%) |
Jan 22, 2019 | 2.110 | 2.123 | 1.880 | 1.930 | 251,113 | -0.18(-8.53%) |
Jan 18, 2019 | 2.020 | 2.120 | 2.000 | 2.110 | 218,600 | +0.11(+5.50%) |
Jan 17, 2019 | 2.020 | 2.070 | 1.920 | 2.000 | 202,886 | -0.02(-0.99%) |
Jan 16, 2019 | 1.860 | 2.050 | 1.860 | 2.020 | 237,619 | +0.16(+8.60%) |
Jan 15, 2019 | 1.750 | 1.890 | 1.730 | 1.860 | 336,271 | +0.11(+6.29%) |
Jan 14, 2019 | 1.780 | 1.790 | 1.720 | 1.750 | 144,373 | -0.01(-0.57%) |
Jan 11, 2019 | 1.710 | 1.780 | 1.670 | 1.760 | 296,200 | +0.05(+2.92%) |
Jan 10, 2019 | 1.760 | 1.800 | 1.710 | 1.710 | 98,693 | -0.07(-3.93%) |
Jan 09, 2019 | 1.740 | 1.800 | 1.730 | 1.780 | 53,002 | +0.05(+2.89%) |
Jan 08, 2019 | 1.820 | 1.820 | 1.720 | 1.730 | 105,872 | -0.07(-3.89%) |
Jan 07, 2019 | 1.600 | 1.840 | 1.600 | 1.800 | 225,811 | +0.19(+11.80%) |
Jan 04, 2019 | 1.630 | 1.690 | 1.610 | 1.610 | 73,600 | +0.00(+0.00%) |
Jan 03, 2019 | 1.610 | 1.690 | 1.570 | 1.610 | 204,623 | +0.00(+0.00%) |