Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.980 | 2.024 | 1.930 | 2.010 | 145,700 | +0.05(+2.55%) |
Mar 28, 2019 | 2.000 | 2.020 | 1.916 | 1.960 | 109,445 | -0.05(-2.41%) |
Mar 27, 2019 | 1.920 | 2.050 | 1.920 | 2.009 | 83,552 | +0.03(+1.75%) |
Mar 26, 2019 | 2.000 | 2.050 | 1.974 | 1.974 | 142,677 | +0.02(+0.82%) |
Mar 25, 2019 | 1.950 | 2.025 | 1.880 | 1.958 | 102,509 | +0.02(+1.12%) |
Mar 22, 2019 | 2.210 | 2.210 | 1.881 | 1.936 | 272,000 | -0.22(-10.27%) |
Mar 21, 2019 | 2.310 | 2.310 | 2.140 | 2.158 | 271,196 | -0.13(-5.76%) |
Mar 20, 2019 | 2.200 | 2.376 | 2.090 | 2.290 | 140,054 | +0.19(+9.05%) |
Mar 19, 2019 | 1.950 | 2.170 | 1.930 | 2.100 | 140,281 | +0.17(+8.81%) |
Mar 18, 2019 | 1.750 | 1.930 | 1.750 | 1.930 | 98,260 | +0.24(+14.06%) |
Mar 15, 2019 | 1.920 | 1.930 | 1.692 | 1.692 | 134,600 | -0.18(-9.52%) |
Mar 14, 2019 | 1.930 | 1.940 | 1.870 | 1.870 | 41,626 | -0.03(-1.57%) |
Mar 13, 2019 | 1.810 | 1.902 | 1.755 | 1.900 | 114,824 | +0.14(+7.95%) |
Mar 12, 2019 | 1.761 | 1.784 | 1.680 | 1.760 | 113,062 | +0.01(+0.57%) |
Mar 11, 2019 | 1.780 | 1.854 | 1.740 | 1.750 | 89,330 | -0.01(-0.57%) |
Mar 08, 2019 | 1.780 | 1.780 | 1.700 | 1.760 | 103,700 | +0.01(+0.57%) |
Mar 07, 2019 | 1.800 | 1.840 | 1.700 | 1.750 | 311,296 | -0.03(-1.74%) |
Mar 06, 2019 | 1.850 | 1.880 | 1.750 | 1.781 | 104,874 | -0.17(-8.67%) |
Mar 04, 2019 | 1.950 | 1.950 | 1.950 | 0 | -0.07(-3.47%) | |
Mar 01, 2019 | 1.870 | 2.026 | 1.840 | 2.020 | 117,600 | +0.18(+9.69%) |
Feb 28, 2019 | 1.830 | 1.910 | 1.810 | 1.841 | 57,525 | +0.01(+0.63%) |
Feb 27, 2019 | 1.860 | 1.870 | 1.700 | 1.830 | 205,208 | +0.01(+0.59%) |
Feb 26, 2019 | 1.940 | 1.940 | 1.761 | 1.819 | 129,062 | -0.05(-2.71%) |
Feb 25, 2019 | 1.880 | 1.960 | 1.806 | 1.870 | 403,246 | +0.11(+6.25%) |
Feb 22, 2019 | 1.670 | 1.760 | 1.664 | 1.760 | 281,200 | +0.11(+6.67%) |
Feb 21, 2019 | 1.514 | 1.721 | 1.514 | 1.650 | 759,093 | +0.13(+8.55%) |
Feb 20, 2019 | 1.472 | 1.600 | 1.410 | 1.520 | 584,761 | +0.08(+5.52%) |
Feb 19, 2019 | 1.240 | 1.480 | 1.228 | 1.440 | 163,937 | +0.23(+19.05%) |
Feb 15, 2019 | 1.180 | 1.217 | 1.180 | 1.210 | 256,100 | +0.03(+2.54%) |
Feb 14, 2019 | 1.168 | 1.180 | 1.155 | 1.180 | 77,076 | +0.00(+0.00%) |
Feb 13, 2019 | 1.200 | 1.200 | 1.179 | 1.180 | 63,648 | +0.00(+0.00%) |
Feb 12, 2019 | 1.190 | 1.200 | 1.180 | 1.180 | 34,059 | -0.00(-0.06%) |
Feb 11, 2019 | 1.230 | 1.240 | 1.170 | 1.181 | 129,437 | +0.03(+2.67%) |
Feb 08, 2019 | 1.130 | 1.150 | 1.125 | 1.150 | 82,800 | +0.00(+0.25%) |
Feb 07, 2019 | 1.158 | 1.180 | 1.136 | 1.147 | 51,039 | -0.01(-1.11%) |
Feb 06, 2019 | 1.250 | 1.250 | 1.150 | 1.160 | 77,575 | -0.06(-4.92%) |
Feb 05, 2019 | 1.240 | 1.240 | 1.180 | 1.220 | 49,988 | +0.01(+0.83%) |
Feb 04, 2019 | 1.150 | 1.210 | 1.140 | 1.210 | 202,610 | +0.07(+6.14%) |
Feb 01, 2019 | 1.150 | 1.169 | 1.130 | 1.140 | 54,200 | +0.03(+2.70%) |
Jan 31, 2019 | 1.068 | 1.170 | 1.068 | 1.110 | 73,738 | +0.05(+4.72%) |
Jan 30, 2019 | 1.088 | 1.088 | 1.049 | 1.060 | 24,529 | +0.00(+0.09%) |
Jan 29, 2019 | 1.060 | 1.060 | 1.049 | 1.059 | 22,153 | +0.02(+1.72%) |
Jan 28, 2019 | 1.080 | 1.089 | 1.015 | 1.041 | 102,126 | -0.04(-4.07%) |
Jan 25, 2019 | 1.070 | 1.100 | 1.070 | 1.085 | 38,100 | +0.02(+1.43%) |
Jan 24, 2019 | 1.054 | 1.090 | 1.054 | 1.070 | 51,201 | +0.01(+1.23%) |
Jan 23, 2019 | 1.068 | 1.068 | 1.050 | 1.057 | 51,250 | +0.00(+0.42%) |
Jan 22, 2019 | 1.100 | 1.114 | 1.020 | 1.053 | 49,567 | -0.03(-2.54%) |
Jan 18, 2019 | 1.097 | 1.110 | 1.080 | 1.080 | 34,000 | -0.03(-2.53%) |
Jan 17, 2019 | 1.100 | 1.117 | 1.090 | 1.108 | 95,871 | +0.02(+1.65%) |
Jan 16, 2019 | 1.100 | 1.113 | 1.080 | 1.090 | 146,065 | +0.00(+0.00%) |
Jan 15, 2019 | 1.120 | 1.121 | 1.080 | 1.090 | 26,656 | -0.01(-0.55%) |
Jan 14, 2019 | 1.081 | 1.120 | 1.081 | 1.096 | 26,025 | +0.02(+1.48%) |
Jan 11, 2019 | 1.105 | 1.105 | 1.080 | 1.080 | 1,300 | +0.00(+0.00%) |
Jan 10, 2019 | 1.100 | 1.107 | 1.080 | 1.080 | 14,933 | -0.03(-2.70%) |
Jan 09, 2019 | 1.116 | 1.116 | 1.100 | 1.110 | 12,592 | +0.04(+3.81%) |
Jan 08, 2019 | 1.123 | 1.123 | 1.069 | 1.069 | 30,784 | -0.02(-1.90%) |
Jan 07, 2019 | 1.097 | 1.110 | 1.088 | 1.090 | 24,026 | +0.03(+2.83%) |
Jan 04, 2019 | 1.100 | 1.100 | 1.060 | 1.060 | 4,700 | -0.01(-0.93%) |
Jan 03, 2019 | 1.066 | 1.076 | 1.066 | 1.070 | 17,100 | +0.03(+3.06%) |