Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.660 | 1.690 | 1.640 | 1.660 | 2,803,700 | +0.02(+1.22%) |
Mar 28, 2019 | 1.640 | 1.658 | 1.600 | 1.640 | 4,757,349 | +0.00(+0.00%) |
Mar 27, 2019 | 1.680 | 1.690 | 1.635 | 1.640 | 5,649,970 | -0.04(-2.38%) |
Mar 26, 2019 | 1.670 | 1.710 | 1.650 | 1.680 | 4,071,716 | +0.02(+1.20%) |
Mar 25, 2019 | 1.660 | 1.689 | 1.630 | 1.660 | 2,176,842 | +0.01(+0.61%) |
Mar 22, 2019 | 1.730 | 1.730 | 1.640 | 1.650 | 4,497,500 | -0.07(-4.07%) |
Mar 21, 2019 | 1.750 | 1.755 | 1.690 | 1.720 | 6,963,281 | -0.02(-1.15%) |
Mar 20, 2019 | 1.750 | 1.760 | 1.680 | 1.740 | 6,989,998 | +0.00(+0.00%) |
Mar 19, 2019 | 1.790 | 1.810 | 1.730 | 1.740 | 3,349,487 | -0.03(-1.69%) |
Mar 18, 2019 | 1.730 | 1.810 | 1.710 | 1.770 | 4,011,162 | +0.06(+3.51%) |
Mar 15, 2019 | 1.740 | 1.740 | 1.635 | 1.710 | 7,603,500 | +0.02(+1.18%) |
Mar 14, 2019 | 1.700 | 1.740 | 1.680 | 1.690 | 4,376,515 | -0.03(-1.74%) |
Mar 13, 2019 | 1.690 | 1.740 | 1.672 | 1.720 | 5,104,602 | +0.04(+2.38%) |
Mar 12, 2019 | 1.680 | 1.700 | 1.610 | 1.680 | 6,139,506 | +0.02(+1.20%) |
Mar 11, 2019 | 1.610 | 1.665 | 1.595 | 1.660 | 7,278,683 | +0.07(+4.40%) |
Mar 08, 2019 | 1.630 | 1.630 | 1.540 | 1.590 | 5,506,400 | -0.03(-1.85%) |
Mar 07, 2019 | 1.710 | 1.730 | 1.620 | 1.620 | 8,362,035 | -0.10(-5.81%) |
Mar 06, 2019 | 1.770 | 1.775 | 1.710 | 1.720 | 3,993,829 | -0.04(-2.27%) |
Mar 05, 2019 | 1.810 | 1.821 | 1.755 | 1.760 | 6,831,527 | -0.05(-2.76%) |
Mar 04, 2019 | 1.770 | 1.840 | 1.740 | 1.810 | 7,048,877 | +0.07(+4.02%) |
Mar 01, 2019 | 1.720 | 1.810 | 1.710 | 1.740 | 6,512,800 | +0.03(+1.75%) |
Feb 28, 2019 | 1.790 | 1.830 | 1.680 | 1.710 | 8,790,777 | -0.12(-6.56%) |
Feb 27, 2019 | 1.960 | 1.960 | 1.740 | 1.830 | 18,061,460 | -0.27(-12.86%) |
Feb 26, 2019 | 2.070 | 2.130 | 2.040 | 2.100 | 5,334,308 | +0.02(+0.96%) |
Feb 25, 2019 | 2.130 | 2.170 | 2.030 | 2.080 | 10,747,265 | -0.04(-1.89%) |
Feb 22, 2019 | 1.910 | 2.165 | 1.900 | 2.120 | 13,021,500 | +0.23(+12.17%) |
Feb 21, 2019 | 1.900 | 1.920 | 1.860 | 1.890 | 7,087,842 | -0.02(-1.05%) |
Feb 20, 2019 | 1.920 | 1.970 | 1.830 | 1.910 | 8,910,366 | +0.05(+2.69%) |
Feb 19, 2019 | 1.710 | 1.880 | 1.700 | 1.860 | 12,285,694 | +0.16(+9.41%) |
Feb 15, 2019 | 1.660 | 1.720 | 1.660 | 1.700 | 3,757,000 | +0.06(+3.66%) |
Feb 14, 2019 | 1.660 | 1.680 | 1.620 | 1.640 | 7,451,694 | -0.02(-1.20%) |
Feb 13, 2019 | 1.620 | 1.690 | 1.590 | 1.660 | 53,426,256 | +0.05(+3.11%) |
Feb 12, 2019 | 1.630 | 1.630 | 1.570 | 1.610 | 3,283,260 | -0.02(-1.23%) |
Feb 11, 2019 | 1.630 | 1.640 | 1.590 | 1.630 | 3,833,689 | +0.00(+0.00%) |
Feb 08, 2019 | 1.670 | 1.680 | 1.610 | 1.630 | 2,246,800 | -0.04(-2.40%) |
Feb 07, 2019 | 1.680 | 1.690 | 1.640 | 1.670 | 3,871,781 | -0.02(-1.18%) |
Feb 06, 2019 | 1.680 | 1.700 | 1.660 | 1.690 | 5,943,456 | +0.01(+0.60%) |
Feb 05, 2019 | 1.700 | 1.700 | 1.640 | 1.680 | 2,698,974 | +0.00(+0.00%) |
Feb 04, 2019 | 1.670 | 1.700 | 1.640 | 1.680 | 6,302,492 | +0.01(+0.60%) |
Feb 01, 2019 | 1.670 | 1.690 | 1.630 | 1.670 | 3,854,200 | +0.00(+0.00%) |
Jan 31, 2019 | 1.690 | 1.730 | 1.650 | 1.670 | 2,954,808 | -0.01(-0.60%) |
Jan 30, 2019 | 1.660 | 1.730 | 1.620 | 1.680 | 3,549,234 | +0.05(+3.07%) |
Jan 29, 2019 | 1.630 | 1.670 | 1.620 | 1.630 | 1,381,884 | +0.00(+0.00%) |
Jan 28, 2019 | 1.700 | 1.700 | 1.600 | 1.630 | 2,227,851 | -0.03(-1.81%) |
Jan 25, 2019 | 1.590 | 1.695 | 1.580 | 1.660 | 3,519,900 | +0.10(+6.41%) |
Jan 24, 2019 | 1.590 | 1.590 | 1.550 | 1.560 | 1,813,811 | +0.00(+0.00%) |
Jan 23, 2019 | 1.630 | 1.640 | 1.540 | 1.560 | 2,867,415 | -0.07(-4.29%) |
Jan 22, 2019 | 1.650 | 1.650 | 1.620 | 1.630 | 2,775,395 | +0.01(+0.62%) |
Jan 18, 2019 | 1.620 | 1.695 | 1.590 | 1.620 | 7,376,400 | +0.03(+1.89%) |
Jan 17, 2019 | 1.590 | 1.640 | 1.570 | 1.590 | 3,144,155 | +0.00(+0.00%) |
Jan 16, 2019 | 1.590 | 1.610 | 1.580 | 1.590 | 5,440,242 | +0.01(+0.63%) |
Jan 15, 2019 | 1.600 | 1.610 | 1.570 | 1.580 | 5,075,318 | -0.01(-0.63%) |
Jan 14, 2019 | 1.600 | 1.630 | 1.570 | 1.590 | 4,704,922 | +0.00(+0.00%) |
Jan 11, 2019 | 1.580 | 1.610 | 1.580 | 1.590 | 3,588,400 | +0.01(+0.63%) |
Jan 10, 2019 | 1.580 | 1.610 | 1.570 | 1.580 | 4,252,706 | -0.01(-0.63%) |
Jan 09, 2019 | 1.600 | 1.620 | 1.580 | 1.590 | 4,769,360 | +0.00(+0.00%) |
Jan 08, 2019 | 1.620 | 1.650 | 1.570 | 1.590 | 4,694,048 | -0.05(-3.05%) |
Jan 07, 2019 | 1.700 | 1.700 | 1.610 | 1.640 | 2,954,036 | -0.03(-1.80%) |
Jan 04, 2019 | 1.630 | 1.705 | 1.590 | 1.670 | 3,696,500 | +0.07(+4.37%) |
Jan 03, 2019 | 1.640 | 1.640 | 1.550 | 1.600 | 3,845,851 | -0.04(-2.44%) |