Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.250 | 1.250 | 1.200 | 1.200 | 17,400 | -0.04(-3.23%) |
Mar 28, 2019 | 1.250 | 1.270 | 1.180 | 1.240 | 25,962 | +0.01(+0.81%) |
Mar 27, 2019 | 1.210 | 1.240 | 1.201 | 1.230 | 12,911 | +0.03(+2.50%) |
Mar 26, 2019 | 1.210 | 1.250 | 1.197 | 1.200 | 2,861 | -0.01(-0.83%) |
Mar 25, 2019 | 1.140 | 1.210 | 1.110 | 1.210 | 40,232 | +0.08(+7.08%) |
Mar 22, 2019 | 1.170 | 1.180 | 1.114 | 1.130 | 100,300 | -0.05(-4.24%) |
Mar 21, 2019 | 1.260 | 1.270 | 1.170 | 1.180 | 64,753 | -0.06(-4.84%) |
Mar 20, 2019 | 1.270 | 1.270 | 1.210 | 1.240 | 17,184 | -0.03(-2.36%) |
Mar 19, 2019 | 1.330 | 1.330 | 1.270 | 1.270 | 5,184 | -0.07(-5.22%) |
Mar 18, 2019 | 1.340 | 1.340 | 1.260 | 1.340 | 29,476 | +0.07(+5.51%) |
Mar 15, 2019 | 1.240 | 1.280 | 1.240 | 1.270 | 10,200 | -0.01(-0.78%) |
Mar 14, 2019 | 1.274 | 1.290 | 1.270 | 1.280 | 5,045 | +0.01(+0.79%) |
Mar 13, 2019 | 1.300 | 1.340 | 1.250 | 1.270 | 27,162 | -0.04(-3.05%) |
Mar 12, 2019 | 1.350 | 1.360 | 1.270 | 1.310 | 42,244 | -0.04(-2.96%) |
Mar 11, 2019 | 1.320 | 1.360 | 1.280 | 1.350 | 11,813 | +0.02(+1.50%) |
Mar 08, 2019 | 1.230 | 1.330 | 1.230 | 1.330 | 30,300 | +0.09(+7.26%) |
Mar 07, 2019 | 1.288 | 1.314 | 1.210 | 1.240 | 52,892 | -0.04(-3.13%) |
Mar 06, 2019 | 1.347 | 1.347 | 1.280 | 1.280 | 23,622 | -0.05(-3.76%) |
Mar 05, 2019 | 1.350 | 1.350 | 1.317 | 1.330 | 13,428 | +0.00(+0.00%) |
Mar 04, 2019 | 1.380 | 1.380 | 1.290 | 1.330 | 33,651 | -0.04(-2.92%) |
Mar 01, 2019 | 1.380 | 1.380 | 1.350 | 1.370 | 12,600 | -0.01(-0.72%) |
Feb 28, 2019 | 1.320 | 1.380 | 1.320 | 1.380 | 11,110 | +0.05(+3.76%) |
Feb 27, 2019 | 1.324 | 1.360 | 1.296 | 1.330 | 41,036 | +0.02(+1.53%) |
Feb 26, 2019 | 1.390 | 1.390 | 1.310 | 1.310 | 68,256 | -0.04(-2.96%) |
Feb 25, 2019 | 1.350 | 1.394 | 1.347 | 1.350 | 41,864 | +0.00(+0.00%) |
Feb 22, 2019 | 1.350 | 1.400 | 1.330 | 1.350 | 54,200 | +0.00(+0.00%) |
Feb 21, 2019 | 1.337 | 1.351 | 1.337 | 1.350 | 38,899 | +0.02(+1.50%) |
Feb 20, 2019 | 1.350 | 1.350 | 1.330 | 1.330 | 15,357 | +0.00(+0.00%) |
Feb 19, 2019 | 1.330 | 1.353 | 1.320 | 1.330 | 54,208 | +0.01(+0.76%) |
Feb 15, 2019 | 1.350 | 1.350 | 1.310 | 1.320 | 30,200 | -0.01(-0.75%) |
Feb 14, 2019 | 1.390 | 1.390 | 1.306 | 1.330 | 41,965 | -0.06(-4.32%) |
Feb 13, 2019 | 1.380 | 1.400 | 1.360 | 1.390 | 7,630 | +0.01(+0.72%) |
Feb 12, 2019 | 1.380 | 1.400 | 1.371 | 1.380 | 8,106 | +0.01(+0.74%) |
Feb 11, 2019 | 1.360 | 1.390 | 1.350 | 1.370 | 18,928 | +0.00(+0.00%) |
Feb 08, 2019 | 1.420 | 1.430 | 1.370 | 1.370 | 34,200 | -0.05(-3.52%) |
Feb 07, 2019 | 1.420 | 1.440 | 1.410 | 1.420 | 13,694 | -0.01(-0.70%) |
Feb 06, 2019 | 1.410 | 1.450 | 1.380 | 1.430 | 125,145 | +0.04(+2.88%) |
Feb 05, 2019 | 1.380 | 1.420 | 1.370 | 1.390 | 129,365 | +0.04(+2.96%) |
Feb 04, 2019 | 1.370 | 1.420 | 1.335 | 1.350 | 45,702 | -0.01(-0.74%) |
Feb 01, 2019 | 1.350 | 1.420 | 1.340 | 1.360 | 51,100 | +0.03(+2.26%) |
Jan 31, 2019 | 1.330 | 1.370 | 1.320 | 1.330 | 70,565 | -0.01(-0.75%) |
Jan 30, 2019 | 1.310 | 1.350 | 1.289 | 1.340 | 35,317 | +0.04(+3.08%) |
Jan 29, 2019 | 1.290 | 1.340 | 1.280 | 1.300 | 9,133 | +0.00(+0.00%) |
Jan 28, 2019 | 1.320 | 1.350 | 1.270 | 1.300 | 74,024 | +0.02(+1.56%) |
Jan 25, 2019 | 1.290 | 1.360 | 1.270 | 1.280 | 160,800 | -0.02(-1.40%) |
Jan 24, 2019 | 1.270 | 1.320 | 1.270 | 1.298 | 17,084 | +0.01(+0.64%) |
Jan 23, 2019 | 1.328 | 1.328 | 1.280 | 1.290 | 3,368 | +0.01(+0.78%) |
Jan 22, 2019 | 1.300 | 1.304 | 1.260 | 1.280 | 37,000 | -0.05(-3.76%) |
Jan 18, 2019 | 1.300 | 1.370 | 1.300 | 1.330 | 10,900 | +0.04(+3.10%) |
Jan 17, 2019 | 1.320 | 1.360 | 1.290 | 1.290 | 12,311 | -0.01(-0.77%) |
Jan 16, 2019 | 1.300 | 1.380 | 1.294 | 1.300 | 57,423 | +0.00(+0.00%) |
Jan 15, 2019 | 1.300 | 1.353 | 1.298 | 1.300 | 15,049 | +0.01(+0.78%) |
Jan 14, 2019 | 1.260 | 1.340 | 1.260 | 1.290 | 17,689 | +0.00(+0.00%) |
Jan 11, 2019 | 1.300 | 1.310 | 1.290 | 1.290 | 31,800 | -0.02(-1.53%) |
Jan 10, 2019 | 1.290 | 1.360 | 1.290 | 1.310 | 15,308 | +0.01(+0.77%) |
Jan 09, 2019 | 1.330 | 1.360 | 1.290 | 1.300 | 84,738 | -0.03(-2.26%) |
Jan 08, 2019 | 1.300 | 1.379 | 1.290 | 1.330 | 49,219 | +0.00(+0.00%) |
Jan 07, 2019 | 1.250 | 1.350 | 1.250 | 1.330 | 19,236 | +0.08(+6.40%) |
Jan 04, 2019 | 1.240 | 1.300 | 1.190 | 1.250 | 45,400 | +0.01(+0.81%) |
Jan 03, 2019 | 1.200 | 1.240 | 1.180 | 1.240 | 25,134 | +0.04(+3.33%) |