Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.810 | 1.851 | 1.769 | 1.826 | 146,672 | +0.02(+0.91%) |
Mar 28, 2019 | 1.851 | 1.883 | 1.810 | 1.810 | 86,260 | -0.05(-2.64%) |
Mar 27, 2019 | 1.851 | 1.867 | 1.834 | 1.859 | 43,979 | +0.02(+1.34%) |
Mar 26, 2019 | 1.867 | 1.867 | 1.810 | 1.834 | 44,393 | -0.01(-0.44%) |
Mar 25, 2019 | 1.818 | 1.859 | 1.785 | 1.842 | 121,819 | +0.01(+0.45%) |
Mar 22, 2019 | 1.908 | 1.949 | 1.810 | 1.834 | 147,405 | -0.08(-4.27%) |
Mar 21, 2019 | 1.900 | 1.932 | 1.859 | 1.916 | 92,568 | +0.01(+0.43%) |
Mar 20, 2019 | 1.842 | 1.924 | 1.815 | 1.908 | 111,756 | +0.05(+2.64%) |
Mar 19, 2019 | 1.908 | 1.945 | 1.834 | 1.859 | 56,889 | -0.06(-2.99%) |
Mar 18, 2019 | 1.834 | 1.932 | 1.760 | 1.916 | 128,044 | +0.09(+4.93%) |
Mar 15, 2019 | 1.924 | 1.957 | 1.818 | 1.826 | 185,630 | -0.10(-5.11%) |
Mar 14, 2019 | 1.900 | 1.957 | 1.867 | 1.924 | 86,998 | -0.02(-0.84%) |
Mar 13, 2019 | 1.908 | 1.973 | 1.900 | 1.941 | 133,600 | +0.02(+0.85%) |
Mar 12, 2019 | 1.883 | 1.949 | 1.883 | 1.924 | 86,464 | +0.06(+3.07%) |
Mar 11, 2019 | 1.875 | 1.891 | 1.842 | 1.867 | 88,629 | +0.00(+0.00%) |
Mar 08, 2019 | 1.834 | 1.916 | 1.834 | 1.867 | 72,786 | +0.03(+1.79%) |
Mar 07, 2019 | 1.810 | 1.891 | 1.728 | 1.834 | 1,695,722 | +0.03(+1.82%) |
Mar 06, 2019 | 1.842 | 1.900 | 1.801 | 1.801 | 98,769 | -0.03(-1.79%) |
Mar 05, 2019 | 1.875 | 1.891 | 1.785 | 1.834 | 178,128 | -0.04(-2.18%) |
Mar 04, 2019 | 1.932 | 1.973 | 1.867 | 1.875 | 108,200 | -0.06(-2.97%) |
Mar 01, 2019 | 1.965 | 1.990 | 1.859 | 1.932 | 270,995 | -0.01(-0.42%) |
Feb 28, 2019 | 1.883 | 1.965 | 1.851 | 1.941 | 137,937 | +0.07(+3.49%) |
Feb 27, 2019 | 2.129 | 2.179 | 1.785 | 1.875 | 809,113 | -0.25(-11.92%) |
Feb 26, 2019 | 2.186 | 2.203 | 2.104 | 2.129 | 193,702 | -0.05(-2.26%) |
Feb 25, 2019 | 2.137 | 2.203 | 2.113 | 2.178 | 94,384 | +0.04(+1.92%) |
Feb 22, 2019 | 2.055 | 2.170 | 2.055 | 2.137 | 93,670 | +0.07(+3.57%) |
Feb 21, 2019 | 2.121 | 2.145 | 2.031 | 2.063 | 66,234 | -0.07(-3.08%) |
Feb 20, 2019 | 2.104 | 2.194 | 2.055 | 2.129 | 167,685 | +0.02(+1.17%) |
Feb 19, 2019 | 2.039 | 2.121 | 2.031 | 2.104 | 127,440 | +0.04(+1.98%) |
Feb 15, 2019 | 1.982 | 2.080 | 1.957 | 2.063 | 85,854 | +0.10(+5.00%) |
Feb 14, 2019 | 1.973 | 1.998 | 1.924 | 1.965 | 84,752 | -0.02(-0.83%) |
Feb 13, 2019 | 1.941 | 1.998 | 1.924 | 1.982 | 70,552 | +0.03(+1.68%) |
Feb 12, 2019 | 1.916 | 1.998 | 1.900 | 1.949 | 157,877 | +0.03(+1.71%) |
Feb 11, 2019 | 1.891 | 1.965 | 1.867 | 1.916 | 156,581 | +0.01(+0.43%) |
Feb 08, 2019 | 2.006 | 2.039 | 1.883 | 1.908 | 98,188 | -0.09(-4.51%) |
Feb 07, 2019 | 2.055 | 2.055 | 1.941 | 1.998 | 85,663 | -0.08(-3.94%) |
Feb 06, 2019 | 2.063 | 2.096 | 2.014 | 2.080 | 87,853 | +0.00(+0.00%) |
Feb 05, 2019 | 2.080 | 2.128 | 2.023 | 2.080 | 163,286 | -0.01(-0.39%) |
Feb 04, 2019 | 2.014 | 2.104 | 1.965 | 2.088 | 212,562 | +0.10(+4.94%) |
Feb 01, 2019 | 1.973 | 2.031 | 1.924 | 1.990 | 175,005 | +0.00(+0.00%) |
Jan 31, 2019 | 1.941 | 2.006 | 1.859 | 1.990 | 183,324 | +0.05(+2.53%) |
Jan 30, 2019 | 1.908 | 1.973 | 1.769 | 1.941 | 378,114 | +0.05(+2.60%) |
Jan 29, 2019 | 1.965 | 2.006 | 1.867 | 1.891 | 152,131 | -0.07(-3.75%) |
Jan 28, 2019 | 1.965 | 2.031 | 1.867 | 1.965 | 298,057 | -0.03(-1.64%) |
Jan 25, 2019 | 2.039 | 2.145 | 1.982 | 1.998 | 238,998 | -0.01(-0.41%) |
Jan 24, 2019 | 2.137 | 2.194 | 1.990 | 2.006 | 177,686 | -0.14(-6.49%) |
Jan 23, 2019 | 2.186 | 2.244 | 2.080 | 2.145 | 206,489 | -0.03(-1.50%) |
Jan 22, 2019 | 2.227 | 2.276 | 2.178 | 2.178 | 254,311 | -0.06(-2.56%) |
Jan 18, 2019 | 2.211 | 2.293 | 2.178 | 2.235 | 257,073 | +0.03(+1.49%) |
Jan 17, 2019 | 2.194 | 2.285 | 2.162 | 2.203 | 249,253 | -0.02(-0.74%) |
Jan 16, 2019 | 2.129 | 2.252 | 2.104 | 2.219 | 244,274 | +0.10(+4.63%) |
Jan 15, 2019 | 2.088 | 2.145 | 2.023 | 2.121 | 248,820 | +0.03(+1.57%) |
Jan 14, 2019 | 2.104 | 2.129 | 1.998 | 2.088 | 278,032 | -0.04(-1.92%) |
Jan 11, 2019 | 2.014 | 2.145 | 1.924 | 2.129 | 385,182 | +0.09(+4.42%) |
Jan 10, 2019 | 2.276 | 2.293 | 1.998 | 2.039 | 428,594 | -0.23(-10.11%) |
Jan 09, 2019 | 2.293 | 2.309 | 2.145 | 2.268 | 267,153 | -0.02(-0.72%) |
Jan 08, 2019 | 2.309 | 2.355 | 2.219 | 2.285 | 348,028 | +0.00(+0.00%) |
Jan 07, 2019 | 2.211 | 2.399 | 2.186 | 2.285 | 693,355 | +0.07(+2.95%) |
Jan 04, 2019 | 1.998 | 2.366 | 1.949 | 2.219 | 550,296 | +0.28(+14.35%) |
Jan 03, 2019 | 1.859 | 1.965 | 1.810 | 1.941 | 253,888 | +0.11(+5.80%) |