Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.490 | 1.490 | 1.450 | 1.450 | 5,150 | -0.05(-3.33%) |
Mar 28, 2019 | 1.450 | 1.500 | 1.450 | 1.500 | 14,300 | +0.05(+3.45%) |
Mar 27, 2019 | 1.450 | 1.450 | 1.450 | 1.450 | 1,017 | -0.02(-1.36%) |
Mar 26, 2019 | 1.480 | 1.480 | 1.460 | 1.470 | 14,350 | +0.04(+2.80%) |
Mar 25, 2019 | 1.480 | 1.480 | 1.400 | 1.430 | 43,100 | -0.04(-2.72%) |
Mar 22, 2019 | 1.450 | 1.520 | 1.450 | 1.470 | 25,480 | -0.05(-3.29%) |
Mar 21, 2019 | 1.510 | 1.530 | 1.500 | 1.520 | 33,235 | +0.01(+0.66%) |
Mar 20, 2019 | 1.500 | 1.520 | 1.470 | 1.510 | 67,599 | +0.01(+0.67%) |
Mar 19, 2019 | 1.450 | 1.520 | 1.420 | 1.500 | 121,857 | +0.08(+5.63%) |
Mar 18, 2019 | 1.280 | 1.440 | 1.280 | 1.420 | 54,409 | +0.13(+10.08%) |
Mar 15, 2019 | 1.300 | 1.320 | 1.290 | 1.290 | 5,105 | -0.04(-3.01%) |
Mar 14, 2019 | 1.310 | 1.350 | 1.300 | 1.330 | 21,803 | +0.05(+3.91%) |
Mar 13, 2019 | 1.260 | 1.300 | 1.260 | 1.280 | 17,924 | +0.02(+1.59%) |
Mar 12, 2019 | 1.260 | 1.270 | 1.260 | 1.260 | 3,100 | -0.04(-3.08%) |
Mar 11, 2019 | 1.310 | 1.310 | 1.240 | 1.300 | 5,850 | +0.03(+2.36%) |
Mar 08, 2019 | 1.290 | 1.300 | 1.270 | 1.270 | 11,900 | +0.02(+1.60%) |
Mar 07, 2019 | 1.260 | 1.260 | 1.250 | 1.250 | 4,700 | -0.03(-2.34%) |
Mar 06, 2019 | 1.280 | 1.280 | 1.280 | 1.280 | 850 | +0.04(+3.23%) |
Mar 05, 2019 | 1.270 | 1.270 | 1.240 | 1.240 | 7,000 | -0.02(-1.59%) |
Mar 04, 2019 | 1.280 | 1.280 | 1.260 | 1.260 | 11,430 | -0.03(-2.33%) |
Mar 01, 2019 | 1.330 | 1.330 | 1.290 | 1.290 | 15,669 | -0.06(-4.44%) |
Feb 28, 2019 | 1.340 | 1.350 | 1.330 | 1.350 | 3,500 | +0.01(+0.75%) |
Feb 27, 2019 | 1.350 | 1.380 | 1.340 | 1.340 | 13,950 | -0.01(-0.74%) |
Feb 26, 2019 | 1.350 | 1.370 | 1.350 | 1.350 | 10,450 | -0.01(-0.74%) |
Feb 25, 2019 | 1.300 | 1.360 | 1.260 | 1.360 | 47,600 | +0.09(+7.09%) |
Feb 22, 2019 | 1.250 | 1.270 | 1.250 | 1.270 | 11,200 | +0.01(+0.79%) |
Feb 21, 2019 | 1.250 | 1.260 | 1.240 | 1.260 | 28,000 | +0.01(+0.80%) |
Feb 20, 2019 | 1.250 | 1.250 | 1.250 | 1.250 | 6,050 | +0.00(+0.00%) |
Feb 19, 2019 | 1.250 | 1.270 | 1.250 | 1.250 | 4,279 | +0.00(+0.00%) |
Feb 15, 2019 | 1.250 | 1.250 | 1.250 | 0 | +0.03(+2.46%) | |
Feb 14, 2019 | 1.230 | 1.250 | 1.220 | 1.220 | 3,000 | -0.03(-2.40%) |
Feb 13, 2019 | 1.190 | 1.250 | 1.190 | 1.250 | 13,700 | +0.07(+5.93%) |
Feb 12, 2019 | 1.190 | 1.210 | 1.180 | 1.180 | 2,100 | -0.01(-0.84%) |
Feb 11, 2019 | 1.210 | 1.210 | 1.190 | 1.190 | 5,530 | -0.04(-3.25%) |
Feb 08, 2019 | 1.230 | 1.230 | 1.210 | 1.230 | 5,100 | +0.03(+2.50%) |
Feb 07, 2019 | 1.230 | 1.230 | 1.200 | 1.200 | 900 | -0.04(-3.23%) |
Feb 06, 2019 | 1.210 | 1.240 | 1.200 | 1.240 | 6,200 | +0.00(+0.00%) |
Feb 05, 2019 | 1.280 | 1.280 | 1.240 | 1.240 | 5,400 | -0.04(-3.13%) |
Feb 04, 2019 | 1.280 | 1.280 | 1.280 | 1.280 | 1,200 | +0.01(+0.79%) |
Feb 01, 2019 | 1.240 | 1.270 | 1.240 | 1.270 | 14,500 | +0.03(+2.42%) |
Jan 31, 2019 | 1.240 | 1.240 | 1.240 | 1.240 | 200 | -0.01(-0.80%) |
Jan 30, 2019 | 1.250 | 1.250 | 1.250 | 1.250 | 2,446 | -0.02(-1.57%) |
Jan 29, 2019 | 1.250 | 1.280 | 1.180 | 1.270 | 9,642 | -0.03(-2.31%) |
Jan 28, 2019 | 1.270 | 1.300 | 1.230 | 1.300 | 6,400 | -0.01(-0.76%) |
Jan 25, 2019 | 1.330 | 1.330 | 1.300 | 1.310 | 25,300 | +0.00(+0.00%) |
Jan 24, 2019 | 1.300 | 1.310 | 1.300 | 1.310 | 1,908 | +0.01(+0.77%) |
Jan 23, 2019 | 1.300 | 1.300 | 1.300 | 1.300 | 24,225 | -0.03(-2.26%) |
Jan 22, 2019 | 1.340 | 1.350 | 1.330 | 1.330 | 4,144 | +0.02(+1.53%) |
Jan 21, 2019 | 1.360 | 1.360 | 1.310 | 1.310 | 9,800 | -0.05(-3.68%) |
Jan 18, 2019 | 1.350 | 1.360 | 1.350 | 1.360 | 5,500 | -0.01(-0.73%) |
Jan 17, 2019 | 1.340 | 1.370 | 1.320 | 1.370 | 6,840 | +0.02(+1.48%) |
Jan 16, 2019 | 1.300 | 1.350 | 1.300 | 1.350 | 16,255 | +0.05(+3.85%) |
Jan 15, 2019 | 1.380 | 1.380 | 1.300 | 1.300 | 4,310 | -0.05(-3.70%) |
Jan 14, 2019 | 1.370 | 1.390 | 1.350 | 1.350 | 11,250 | +0.00(+0.00%) |
Jan 11, 2019 | 1.350 | 1.350 | 1.330 | 1.350 | 12,180 | +0.01(+0.75%) |
Jan 10, 2019 | 1.340 | 1.340 | 1.340 | 1.340 | 600 | -0.01(-0.74%) |
Jan 09, 2019 | 1.290 | 1.350 | 1.280 | 1.350 | 6,300 | +0.06(+4.65%) |
Jan 08, 2019 | 1.270 | 1.320 | 1.270 | 1.290 | 7,745 | +0.16(+14.16%) |
Jan 07, 2019 | 1.130 | 1.200 | 1.120 | 1.130 | 10,471 | +0.07(+6.60%) |
Jan 04, 2019 | 1.050 | 1.080 | 1.050 | 1.060 | 2,919 | +0.03(+2.91%) |
Jan 03, 2019 | 1.000 | 1.060 | 1.000 | 1.030 | 11,300 | +0.02(+1.98%) |