Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.450 | 1.540 | 1.450 | 1.530 | 11,500 | +0.08(+5.52%) |
Mar 28, 2019 | 1.450 | 1.461 | 1.400 | 1.450 | 12,109 | -0.01(-0.68%) |
Mar 27, 2019 | 1.640 | 1.640 | 1.410 | 1.460 | 17,713 | -0.17(-10.43%) |
Mar 26, 2019 | 1.400 | 1.630 | 1.310 | 1.630 | 27,211 | +0.28(+20.74%) |
Mar 25, 2019 | 1.600 | 1.600 | 1.300 | 1.350 | 29,313 | -0.30(-18.18%) |
Mar 22, 2019 | 1.340 | 1.650 | 1.260 | 1.650 | 17,600 | +0.34(+25.95%) |
Mar 21, 2019 | 1.350 | 1.390 | 1.310 | 1.310 | 11,975 | -0.04(-2.96%) |
Mar 20, 2019 | 1.370 | 1.380 | 1.310 | 1.350 | 9,955 | -0.01(-0.74%) |
Mar 19, 2019 | 1.370 | 1.400 | 1.310 | 1.360 | 9,462 | -0.02(-1.45%) |
Mar 18, 2019 | 1.470 | 1.478 | 1.380 | 1.380 | 13,687 | -0.10(-6.76%) |
Mar 15, 2019 | 1.460 | 1.500 | 1.460 | 1.480 | 7,400 | +0.01(+0.68%) |
Mar 14, 2019 | 1.460 | 1.480 | 1.460 | 1.470 | 10,304 | -0.01(-0.68%) |
Mar 13, 2019 | 1.500 | 1.673 | 1.407 | 1.480 | 34,500 | +0.01(+0.68%) |
Mar 12, 2019 | 1.400 | 1.470 | 1.400 | 1.470 | 52,690 | +0.07(+5.00%) |
Mar 11, 2019 | 1.420 | 1.430 | 1.310 | 1.400 | 27,098 | -0.03(-2.09%) |
Mar 08, 2019 | 1.310 | 1.433 | 1.310 | 1.430 | 16,000 | +0.11(+8.33%) |
Mar 07, 2019 | 1.300 | 1.350 | 1.280 | 1.320 | 7,715 | +0.01(+0.76%) |
Mar 06, 2019 | 1.260 | 1.370 | 1.240 | 1.310 | 32,878 | +0.04(+3.15%) |
Mar 05, 2019 | 1.290 | 1.309 | 1.200 | 1.270 | 26,837 | -0.05(-3.79%) |
Mar 04, 2019 | 1.380 | 1.400 | 1.260 | 1.320 | 15,400 | -0.03(-2.22%) |
Mar 01, 2019 | 1.220 | 1.450 | 1.220 | 1.350 | 52,700 | -0.15(-10.00%) |
Feb 28, 2019 | 1.350 | 1.530 | 1.350 | 1.500 | 57,898 | +0.10(+7.14%) |
Feb 27, 2019 | 1.430 | 1.500 | 1.400 | 1.400 | 24,763 | -0.03(-2.10%) |
Feb 26, 2019 | 1.460 | 1.556 | 1.430 | 1.430 | 10,205 | -0.05(-3.38%) |
Feb 25, 2019 | 1.560 | 1.560 | 1.440 | 1.480 | 41,588 | -0.03(-1.99%) |
Feb 22, 2019 | 1.530 | 1.690 | 1.510 | 1.510 | 36,600 | -0.03(-1.95%) |
Feb 21, 2019 | 1.510 | 1.560 | 1.510 | 1.540 | 15,841 | +0.02(+1.32%) |
Feb 20, 2019 | 1.570 | 1.640 | 1.520 | 1.520 | 14,700 | -0.04(-2.56%) |
Feb 19, 2019 | 1.560 | 1.600 | 1.510 | 1.560 | 31,087 | +0.00(+0.00%) |
Feb 15, 2019 | 1.650 | 1.650 | 1.560 | 1.560 | 17,800 | -0.04(-2.50%) |
Feb 14, 2019 | 1.610 | 1.650 | 1.560 | 1.600 | 35,927 | -0.02(-1.23%) |
Feb 13, 2019 | 1.710 | 1.718 | 1.610 | 1.620 | 33,460 | -0.04(-2.41%) |
Feb 12, 2019 | 1.700 | 1.800 | 1.650 | 1.660 | 72,180 | -0.03(-1.78%) |
Feb 11, 2019 | 1.660 | 1.722 | 1.660 | 1.690 | 25,145 | +0.03(+1.81%) |
Feb 08, 2019 | 1.800 | 1.800 | 1.650 | 1.660 | 46,400 | -0.14(-7.78%) |
Feb 07, 2019 | 1.830 | 1.870 | 1.750 | 1.800 | 22,392 | +0.02(+1.12%) |
Feb 06, 2019 | 2.000 | 2.050 | 1.750 | 1.780 | 258,642 | -0.61(-25.52%) |
Feb 05, 2019 | 2.350 | 2.390 | 2.350 | 2.390 | 2,506 | +0.04(+1.70%) |
Feb 04, 2019 | 2.320 | 2.379 | 2.320 | 2.350 | 1,622 | +0.00(+0.00%) |
Feb 01, 2019 | 2.320 | 2.370 | 2.320 | 2.350 | 5,500 | -0.01(-0.42%) |
Jan 31, 2019 | 2.370 | 2.380 | 2.351 | 2.360 | 7,131 | +0.02(+0.85%) |
Jan 30, 2019 | 2.350 | 2.350 | 2.290 | 2.340 | 22,943 | +0.04(+1.85%) |
Jan 29, 2019 | 2.319 | 2.319 | 2.280 | 2.298 | 8,437 | +0.03(+1.22%) |
Jan 28, 2019 | 2.259 | 2.289 | 2.247 | 2.270 | 3,716 | +0.03(+1.34%) |
Jan 25, 2019 | 2.300 | 2.300 | 2.240 | 2.240 | 1,200 | -0.01(-0.32%) |
Jan 24, 2019 | 2.460 | 2.460 | 2.190 | 2.247 | 15,283 | -0.22(-9.02%) |
Jan 23, 2019 | 2.470 | 2.470 | 2.470 | 2.470 | 183 | +0.04(+1.65%) |
Jan 22, 2019 | 2.451 | 2.451 | 2.430 | 2.430 | 494 | +0.00(+0.00%) |
Jan 18, 2019 | 2.450 | 2.450 | 2.430 | 2.430 | 700 | +0.00(+0.00%) |
Jan 17, 2019 | 2.480 | 2.480 | 2.430 | 2.430 | 1,733 | -0.05(-2.02%) |
Jan 16, 2019 | 2.455 | 2.480 | 2.455 | 2.480 | 505 | +0.02(+0.81%) |
Jan 15, 2019 | 2.470 | 2.470 | 2.450 | 2.460 | 1,044 | +0.04(+1.61%) |
Jan 14, 2019 | 2.430 | 2.430 | 2.421 | 2.421 | 979 | +0.01(+0.25%) |
Jan 11, 2019 | 2.421 | 2.430 | 2.414 | 2.415 | 600 | +0.09(+3.71%) |
Jan 10, 2019 | 2.339 | 2.339 | 2.329 | 2.329 | 646 | +0.04(+1.90%) |
Jan 09, 2019 | 2.239 | 2.285 | 2.239 | 2.285 | 1,752 | +0.04(+1.56%) |
Jan 08, 2019 | 2.210 | 2.250 | 2.210 | 2.250 | 730 | +0.00(+0.00%) |
Jan 07, 2019 | 2.250 | 2.250 | 2.250 | 2.250 | 45 | +0.00(+0.00%) |
Jan 04, 2019 | 2.200 | 2.250 | 2.200 | 2.250 | 800 | +0.00(+0.20%) |
Jan 03, 2019 | 2.246 | 2.246 | 2.246 | 2.246 | 307 | -0.00(-0.20%) |