Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.549 | 1.549 | 1.533 | 1.549 | 235,282 | +0.00(+0.00%) |
Mar 28, 2019 | 1.533 | 1.549 | 1.525 | 1.549 | 594,447 | +0.02(+1.08%) |
Mar 27, 2019 | 1.533 | 1.541 | 1.529 | 1.533 | 449,404 | -0.01(-0.53%) |
Mar 26, 2019 | 1.541 | 1.558 | 1.533 | 1.541 | 343,117 | -0.01(-0.53%) |
Mar 25, 2019 | 1.541 | 1.558 | 1.533 | 1.549 | 481,126 | +0.00(+0.00%) |
Mar 22, 2019 | 1.549 | 1.574 | 1.533 | 1.549 | 403,947 | -0.01(-0.53%) |
Mar 21, 2019 | 1.525 | 1.558 | 1.520 | 1.558 | 574,633 | +0.02(+1.61%) |
Mar 20, 2019 | 1.516 | 1.549 | 1.500 | 1.533 | 731,014 | +0.00(+0.00%) |
Mar 19, 2019 | 1.533 | 1.541 | 1.525 | 1.533 | 278,437 | +0.01(+0.54%) |
Mar 18, 2019 | 1.525 | 1.541 | 1.516 | 1.525 | 851,067 | +0.02(+1.09%) |
Mar 15, 2019 | 1.541 | 1.549 | 1.504 | 1.508 | 3,285,093 | -0.01(-0.54%) |
Mar 14, 2019 | 1.525 | 1.533 | 1.508 | 1.516 | 1,332,951 | -0.02(-1.08%) |
Mar 13, 2019 | 1.541 | 1.549 | 1.533 | 1.533 | 728,845 | -0.02(-1.59%) |
Mar 12, 2019 | 1.549 | 1.558 | 1.541 | 1.558 | 440,737 | +0.02(+1.07%) |
Mar 11, 2019 | 1.533 | 1.549 | 1.525 | 1.541 | 767,874 | -0.01(-0.53%) |
Mar 08, 2019 | 1.549 | 1.549 | 1.541 | 1.549 | 524,804 | -0.03(-2.08%) |
Mar 07, 2019 | 1.566 | 1.582 | 1.549 | 1.582 | 1,002,109 | +0.02(+1.59%) |
Mar 06, 2019 | 1.558 | 1.570 | 1.541 | 1.558 | 625,147 | -0.01(-0.53%) |
Mar 05, 2019 | 1.541 | 1.566 | 1.541 | 1.566 | 319,274 | +0.03(+2.15%) |
Mar 04, 2019 | 1.533 | 1.541 | 1.517 | 1.533 | 627,508 | +0.00(+0.00%) |
Mar 01, 2019 | 1.525 | 1.541 | 1.516 | 1.533 | 460,493 | +0.01(+0.54%) |
Feb 28, 2019 | 1.533 | 1.541 | 1.516 | 1.525 | 629,461 | -0.01(-0.54%) |
Feb 27, 2019 | 1.533 | 1.533 | 1.516 | 1.533 | 390,512 | -0.02(-1.59%) |
Feb 26, 2019 | 1.549 | 1.558 | 1.541 | 1.558 | 246,931 | +0.00(+0.00%) |
Feb 25, 2019 | 1.549 | 1.574 | 1.541 | 1.558 | 1,552,227 | +0.02(+1.07%) |
Feb 22, 2019 | 1.525 | 1.541 | 1.525 | 1.541 | 268,772 | +0.02(+1.63%) |
Feb 21, 2019 | 1.516 | 1.533 | 1.508 | 1.516 | 403,564 | +0.00(+0.00%) |
Feb 20, 2019 | 1.516 | 1.537 | 1.508 | 1.516 | 772,908 | +0.00(+0.00%) |
Feb 19, 2019 | 1.516 | 1.541 | 1.508 | 1.516 | 473,865 | -0.02(-1.08%) |
Feb 15, 2019 | 1.500 | 1.541 | 1.496 | 1.533 | 1,343,377 | +0.04(+2.76%) |
Feb 14, 2019 | 1.467 | 1.500 | 1.467 | 1.492 | 832,400 | +0.02(+1.69%) |
Feb 13, 2019 | 1.467 | 1.483 | 1.459 | 1.467 | 999,803 | +0.00(+0.00%) |
Feb 12, 2019 | 1.450 | 1.467 | 1.434 | 1.467 | 807,035 | +0.07(+5.33%) |
Feb 11, 2019 | 1.450 | 1.467 | 1.393 | 1.393 | 1,030,714 | -0.12(-7.65%) |
Feb 08, 2019 | 1.500 | 1.516 | 1.483 | 1.508 | 1,606,932 | +0.00(+0.00%) |
Feb 07, 2019 | 1.525 | 1.525 | 1.508 | 1.508 | 288,471 | -0.02(-1.61%) |
Feb 06, 2019 | 1.516 | 1.533 | 1.508 | 1.533 | 2,404,349 | +0.02(+1.09%) |
Feb 05, 2019 | 1.525 | 1.525 | 1.500 | 1.516 | 741,512 | -0.01(-0.54%) |
Feb 04, 2019 | 1.533 | 1.533 | 1.516 | 1.525 | 693,278 | -0.02(-1.07%) |
Feb 01, 2019 | 1.549 | 1.549 | 1.533 | 1.541 | 661,314 | -0.02(-1.06%) |
Jan 31, 2019 | 1.549 | 1.558 | 1.541 | 1.558 | 388,202 | +0.02(+1.07%) |
Jan 30, 2019 | 1.500 | 1.541 | 1.492 | 1.541 | 494,004 | +0.00(+0.00%) |
Jan 29, 2019 | 1.549 | 1.574 | 1.541 | 1.541 | 426,905 | -0.02(-1.58%) |
Jan 28, 2019 | 1.582 | 1.591 | 1.558 | 1.566 | 2,041,600 | -0.02(-1.55%) |
Jan 25, 2019 | 1.582 | 1.607 | 1.574 | 1.591 | 588,387 | +0.03(+2.12%) |
Jan 24, 2019 | 1.525 | 1.566 | 1.525 | 1.558 | 608,815 | +0.04(+2.72%) |
Jan 23, 2019 | 1.533 | 1.541 | 1.516 | 1.516 | 476,874 | -0.01(-0.54%) |
Jan 22, 2019 | 1.525 | 1.549 | 1.516 | 1.525 | 375,266 | +0.00(+0.00%) |
Jan 18, 2019 | 1.516 | 1.533 | 1.500 | 1.525 | 427,852 | +0.02(+1.65%) |
Jan 17, 2019 | 1.483 | 1.508 | 1.475 | 1.500 | 642,290 | +0.01(+0.55%) |
Jan 16, 2019 | 1.483 | 1.516 | 1.483 | 1.492 | 2,928,136 | +0.01(+0.56%) |
Jan 15, 2019 | 1.467 | 1.483 | 1.459 | 1.483 | 700,095 | +0.02(+1.12%) |
Jan 14, 2019 | 1.475 | 1.483 | 1.459 | 1.467 | 2,054,135 | -0.02(-1.11%) |
Jan 11, 2019 | 1.483 | 1.483 | 1.475 | 1.483 | 432,948 | -0.01(-0.55%) |
Jan 10, 2019 | 1.459 | 1.492 | 1.459 | 1.492 | 536,023 | +0.03(+2.26%) |
Jan 09, 2019 | 1.442 | 1.467 | 1.442 | 1.459 | 917,071 | +0.00(+0.00%) |
Jan 08, 2019 | 1.459 | 1.459 | 1.442 | 1.459 | 737,138 | +0.00(+0.00%) |
Jan 07, 2019 | 1.434 | 1.459 | 1.426 | 1.459 | 862,436 | +0.04(+2.91%) |
Jan 04, 2019 | 1.409 | 1.426 | 1.401 | 1.417 | 1,251,036 | -0.01(-0.58%) |
Jan 03, 2019 | 1.434 | 1.442 | 1.393 | 1.426 | 1,597,486 | -0.03(-2.26%) |