Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.666 | 1.738 | 1.657 | 1.684 | 93,142 | +0.04(+2.16%) |
Mar 28, 2019 | 1.613 | 1.666 | 1.613 | 1.649 | 155,102 | +0.04(+2.49%) |
Mar 27, 2019 | 1.539 | 1.626 | 1.530 | 1.608 | 97,948 | +0.08(+5.14%) |
Mar 26, 2019 | 1.635 | 1.661 | 1.504 | 1.530 | 512,810 | -0.10(-5.91%) |
Mar 25, 2019 | 1.731 | 1.731 | 1.591 | 1.626 | 386,322 | -0.10(-6.06%) |
Mar 22, 2019 | 1.827 | 1.827 | 1.722 | 1.731 | 308,755 | -0.10(-5.26%) |
Mar 21, 2019 | 1.862 | 1.888 | 1.827 | 1.827 | 142,298 | -0.04(-2.34%) |
Mar 20, 2019 | 1.906 | 1.906 | 1.853 | 1.871 | 178,361 | +0.00(+0.00%) |
Mar 19, 2019 | 1.897 | 1.914 | 1.862 | 1.871 | 81,239 | -0.03(-1.38%) |
Mar 18, 2019 | 1.810 | 1.914 | 1.809 | 1.897 | 149,956 | +0.12(+6.90%) |
Mar 15, 2019 | 1.818 | 1.844 | 1.757 | 1.775 | 231,080 | -0.04(-2.40%) |
Mar 14, 2019 | 1.836 | 1.914 | 1.775 | 1.818 | 121,343 | +0.00(+0.00%) |
Mar 13, 2019 | 1.844 | 1.888 | 1.801 | 1.818 | 107,441 | -0.03(-1.42%) |
Mar 12, 2019 | 1.810 | 1.888 | 1.801 | 1.844 | 163,617 | +0.03(+1.93%) |
Mar 11, 2019 | 1.775 | 1.862 | 1.775 | 1.810 | 68,081 | +0.04(+2.48%) |
Mar 08, 2019 | 1.766 | 1.801 | 1.731 | 1.766 | 67,493 | -0.02(-0.98%) |
Mar 07, 2019 | 1.757 | 1.810 | 1.740 | 1.783 | 51,392 | +0.00(+0.00%) |
Mar 06, 2019 | 1.783 | 1.923 | 1.766 | 1.783 | 149,571 | -0.02(-0.97%) |
Mar 05, 2019 | 1.748 | 1.871 | 1.748 | 1.801 | 72,734 | +0.07(+4.04%) |
Mar 04, 2019 | 1.748 | 1.783 | 1.731 | 1.731 | 85,076 | +0.00(+0.00%) |
Mar 01, 2019 | 1.748 | 1.792 | 1.713 | 1.731 | 117,370 | +0.00(+0.00%) |
Feb 28, 2019 | 1.775 | 1.792 | 1.731 | 1.731 | 82,908 | -0.03(-1.74%) |
Feb 27, 2019 | 1.748 | 1.783 | 1.748 | 1.761 | 29,803 | +0.03(+1.77%) |
Feb 26, 2019 | 1.775 | 1.803 | 1.713 | 1.731 | 80,026 | -0.05(-2.94%) |
Feb 25, 2019 | 1.810 | 1.826 | 1.766 | 1.783 | 59,613 | -0.03(-1.45%) |
Feb 22, 2019 | 1.775 | 1.836 | 1.766 | 1.810 | 90,258 | +0.04(+2.48%) |
Feb 21, 2019 | 1.748 | 1.818 | 1.748 | 1.766 | 109,295 | +0.01(+0.50%) |
Feb 20, 2019 | 1.871 | 1.910 | 1.718 | 1.757 | 110,652 | -0.10(-5.19%) |
Feb 19, 2019 | 1.827 | 1.906 | 1.801 | 1.853 | 234,232 | +0.03(+1.44%) |
Feb 15, 2019 | 1.775 | 1.853 | 1.775 | 1.827 | 154,663 | +0.07(+3.98%) |
Feb 14, 2019 | 1.713 | 1.792 | 1.713 | 1.757 | 107,941 | +0.03(+1.52%) |
Feb 13, 2019 | 1.687 | 1.748 | 1.687 | 1.731 | 102,984 | +0.06(+3.66%) |
Feb 12, 2019 | 1.643 | 1.678 | 1.617 | 1.670 | 46,752 | +0.05(+3.24%) |
Feb 11, 2019 | 1.600 | 1.626 | 1.573 | 1.617 | 57,874 | +0.01(+0.54%) |
Feb 08, 2019 | 1.626 | 1.669 | 1.569 | 1.608 | 72,412 | -0.03(-1.60%) |
Feb 07, 2019 | 1.686 | 1.696 | 1.599 | 1.635 | 26,799 | -0.05(-3.11%) |
Feb 06, 2019 | 1.670 | 1.713 | 1.643 | 1.687 | 48,523 | +0.01(+0.52%) |
Feb 05, 2019 | 1.687 | 1.696 | 1.643 | 1.678 | 48,617 | -0.01(-0.52%) |
Feb 04, 2019 | 1.687 | 1.705 | 1.629 | 1.687 | 33,306 | +0.00(+0.00%) |
Feb 01, 2019 | 1.591 | 1.740 | 1.591 | 1.687 | 116,341 | +0.10(+6.63%) |
Jan 31, 2019 | 1.617 | 1.661 | 1.556 | 1.582 | 101,008 | -0.02(-1.09%) |
Jan 30, 2019 | 1.504 | 1.613 | 1.504 | 1.600 | 191,577 | +0.09(+5.78%) |
Jan 29, 2019 | 1.573 | 1.591 | 1.460 | 1.512 | 294,901 | -0.05(-3.35%) |
Jan 28, 2019 | 1.608 | 1.616 | 1.547 | 1.565 | 19,217 | -0.06(-3.76%) |
Jan 25, 2019 | 1.591 | 1.643 | 1.547 | 1.626 | 48,618 | +0.06(+3.91%) |
Jan 24, 2019 | 1.539 | 1.626 | 1.539 | 1.565 | 110,681 | +0.03(+2.29%) |
Jan 23, 2019 | 1.539 | 1.608 | 1.530 | 1.530 | 108,753 | -0.01(-0.57%) |
Jan 22, 2019 | 1.573 | 1.648 | 1.530 | 1.539 | 111,026 | -0.11(-6.88%) |
Jan 18, 2019 | 1.696 | 1.696 | 1.608 | 1.652 | 190,470 | -0.04(-2.58%) |
Jan 17, 2019 | 1.678 | 1.713 | 1.661 | 1.696 | 46,182 | +0.00(+0.00%) |
Jan 16, 2019 | 1.713 | 1.748 | 1.687 | 1.696 | 93,749 | -0.02(-1.02%) |
Jan 15, 2019 | 1.713 | 1.757 | 1.696 | 1.713 | 63,197 | +0.02(+1.03%) |
Jan 14, 2019 | 1.713 | 1.740 | 1.670 | 1.696 | 69,472 | -0.03(-2.02%) |
Jan 11, 2019 | 1.775 | 1.775 | 1.722 | 1.731 | 41,297 | -0.04(-2.46%) |
Jan 10, 2019 | 1.801 | 1.801 | 1.748 | 1.775 | 52,139 | -0.05(-2.87%) |
Jan 09, 2019 | 1.801 | 1.844 | 1.775 | 1.827 | 155,417 | +0.04(+2.45%) |
Jan 08, 2019 | 1.827 | 1.827 | 1.731 | 1.783 | 85,089 | -0.03(-1.45%) |
Jan 07, 2019 | 1.687 | 1.862 | 1.687 | 1.810 | 208,868 | +0.11(+6.70%) |
Jan 04, 2019 | 1.678 | 1.722 | 1.635 | 1.696 | 195,732 | +0.04(+2.65%) |
Jan 03, 2019 | 1.617 | 1.652 | 1.539 | 1.652 | 83,780 | +0.08(+5.00%) |