Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.700 | 1.800 | 1.690 | 1.750 | 8,400 | +0.06(+3.55%) |
Mar 28, 2019 | 1.810 | 1.960 | 1.690 | 1.690 | 26,416 | -0.18(-9.67%) |
Mar 27, 2019 | 1.720 | 1.893 | 1.720 | 1.871 | 18,912 | -0.03(-1.53%) |
Mar 26, 2019 | 1.990 | 1.990 | 1.890 | 1.900 | 671 | +0.00(+0.00%) |
Mar 25, 2019 | 1.910 | 1.960 | 1.816 | 1.900 | 14,816 | +0.01(+0.80%) |
Mar 22, 2019 | 1.945 | 1.945 | 1.814 | 1.885 | 3,300 | -0.05(-2.84%) |
Mar 21, 2019 | 1.860 | 1.990 | 1.842 | 1.940 | 47,353 | +0.09(+4.86%) |
Mar 20, 2019 | 1.790 | 1.980 | 1.790 | 1.850 | 29,780 | +0.04(+2.21%) |
Mar 19, 2019 | 1.860 | 2.000 | 1.810 | 1.810 | 34,689 | -0.06(-3.21%) |
Mar 18, 2019 | 1.920 | 1.959 | 1.769 | 1.870 | 35,143 | -0.06(-3.33%) |
Mar 15, 2019 | 1.910 | 2.030 | 1.853 | 1.935 | 19,300 | +0.02(+1.28%) |
Mar 14, 2019 | 1.920 | 2.060 | 1.810 | 1.910 | 24,535 | +0.00(+0.00%) |
Mar 13, 2019 | 1.850 | 2.120 | 1.840 | 1.910 | 189,639 | +0.13(+7.30%) |
Mar 12, 2019 | 1.790 | 1.850 | 1.760 | 1.780 | 37,137 | +0.02(+1.14%) |
Mar 11, 2019 | 1.792 | 1.850 | 1.547 | 1.760 | 25,122 | +0.16(+9.99%) |
Mar 08, 2019 | 1.550 | 1.660 | 1.508 | 1.600 | 11,200 | +0.05(+3.23%) |
Mar 07, 2019 | 1.390 | 1.810 | 1.390 | 1.550 | 24,445 | +0.15(+10.71%) |
Mar 06, 2019 | 1.440 | 1.610 | 1.400 | 1.400 | 56,803 | -0.25(-14.89%) |
Mar 05, 2019 | 1.845 | 1.940 | 1.645 | 1.645 | 4,494 | +0.01(+0.30%) |
Mar 04, 2019 | 1.660 | 1.800 | 1.610 | 1.640 | 4,769 | +0.02(+1.23%) |
Mar 01, 2019 | 1.660 | 1.710 | 1.590 | 1.620 | 51,800 | -0.03(-1.82%) |
Feb 28, 2019 | 1.950 | 1.950 | 1.650 | 1.650 | 19,709 | -0.05(-2.94%) |
Feb 27, 2019 | 1.700 | 1.700 | 1.700 | 1.700 | 168 | +0.00(+0.00%) |
Feb 26, 2019 | 1.670 | 1.850 | 1.670 | 1.700 | 11,268 | +0.03(+1.80%) |
Feb 25, 2019 | 1.640 | 1.750 | 1.530 | 1.670 | 18,192 | +0.03(+1.83%) |
Feb 22, 2019 | 1.650 | 1.705 | 1.630 | 1.640 | 18,500 | -0.02(-1.20%) |
Feb 21, 2019 | 1.500 | 1.700 | 1.500 | 1.660 | 48,904 | +0.19(+12.93%) |
Feb 20, 2019 | 1.830 | 1.830 | 1.470 | 1.470 | 7,007 | -0.18(-10.91%) |
Feb 19, 2019 | 1.610 | 1.660 | 1.600 | 1.650 | 21,238 | +0.05(+3.12%) |
Feb 15, 2019 | 1.600 | 1.650 | 1.600 | 1.600 | 20,500 | -0.01(-0.62%) |
Feb 14, 2019 | 1.740 | 1.740 | 1.460 | 1.610 | 31,448 | -0.01(-0.62%) |
Feb 13, 2019 | 1.750 | 1.753 | 1.610 | 1.620 | 138,982 | -0.08(-4.71%) |
Feb 12, 2019 | 1.840 | 1.840 | 1.700 | 1.700 | 6,805 | +0.02(+1.19%) |
Feb 11, 2019 | 1.700 | 1.730 | 1.650 | 1.680 | 6,669 | +0.05(+3.07%) |
Feb 08, 2019 | 1.650 | 1.700 | 1.630 | 1.630 | 2,600 | -0.02(-1.21%) |
Feb 07, 2019 | 1.640 | 1.650 | 1.569 | 1.650 | 5,205 | +0.10(+6.45%) |
Feb 06, 2019 | 1.599 | 1.600 | 1.550 | 1.550 | 2,990 | +0.00(+0.00%) |
Feb 05, 2019 | 1.610 | 1.650 | 1.540 | 1.550 | 3,462 | +0.03(+1.97%) |
Feb 04, 2019 | 1.410 | 1.570 | 1.365 | 1.520 | 7,561 | +0.12(+8.57%) |
Feb 01, 2019 | 1.400 | 1.410 | 1.390 | 1.400 | 4,400 | -0.00(-0.01%) |
Jan 31, 2019 | 1.467 | 1.560 | 1.400 | 1.400 | 5,062 | -0.07(-4.76%) |
Jan 30, 2019 | 1.562 | 1.582 | 1.455 | 1.470 | 5,825 | -0.06(-4.23%) |
Jan 29, 2019 | 1.580 | 1.580 | 1.530 | 1.535 | 6,077 | -0.08(-4.66%) |
Jan 28, 2019 | 1.710 | 1.710 | 1.610 | 1.610 | 1,239 | -0.02(-1.23%) |
Jan 25, 2019 | 1.760 | 1.760 | 1.550 | 1.630 | 3,100 | -0.18(-9.94%) |
Jan 24, 2019 | 1.800 | 1.880 | 1.710 | 1.810 | 10,818 | -0.04(-2.16%) |
Jan 23, 2019 | 1.750 | 1.880 | 1.750 | 1.850 | 45,076 | +0.12(+6.94%) |
Jan 22, 2019 | 1.740 | 1.780 | 1.730 | 1.730 | 6,582 | +0.01(+0.58%) |
Jan 18, 2019 | 1.680 | 1.770 | 1.680 | 1.720 | 13,300 | +0.10(+6.17%) |
Jan 17, 2019 | 1.690 | 1.720 | 1.620 | 1.620 | 2,975 | -0.03(-1.82%) |
Jan 16, 2019 | 1.680 | 1.680 | 1.610 | 1.650 | 30,025 | +0.12(+7.84%) |
Jan 15, 2019 | 1.710 | 1.710 | 1.530 | 1.530 | 1,069 | -0.18(-10.59%) |
Jan 14, 2019 | 1.840 | 1.840 | 1.711 | 1.711 | 6,873 | -0.13(-6.99%) |
Jan 11, 2019 | 1.920 | 1.920 | 1.760 | 1.840 | 3,000 | -0.14(-7.07%) |
Jan 10, 2019 | 1.750 | 2.070 | 1.750 | 1.980 | 4,903 | +0.25(+14.45%) |
Jan 09, 2019 | 1.650 | 1.730 | 1.650 | 1.730 | 18,716 | +0.17(+10.90%) |
Jan 08, 2019 | 1.460 | 1.650 | 1.450 | 1.560 | 16,855 | +0.11(+7.58%) |
Jan 07, 2019 | 1.500 | 1.500 | 1.450 | 1.450 | 3,428 | +0.13(+9.44%) |
Jan 04, 2019 | 1.344 | 1.365 | 1.260 | 1.325 | 3,800 | +0.07(+6.00%) |
Jan 03, 2019 | 1.370 | 1.530 | 1.250 | 1.250 | 2,184 | -0.14(-10.07%) |