Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.940 | 1.990 | 1.940 | 1.980 | 400,894 | +0.03(+1.54%) |
Mar 28, 2019 | 1.990 | 1.990 | 1.890 | 1.950 | 904,735 | -0.04(-2.01%) |
Mar 27, 2019 | 2.040 | 2.040 | 1.940 | 1.990 | 1,009,805 | -0.03(-1.49%) |
Mar 26, 2019 | 2.050 | 2.050 | 1.980 | 2.020 | 726,595 | -0.01(-0.49%) |
Mar 25, 2019 | 2.050 | 2.060 | 2.010 | 2.030 | 486,441 | -0.04(-1.93%) |
Mar 22, 2019 | 2.090 | 2.090 | 2.030 | 2.070 | 845,574 | -0.01(-0.48%) |
Mar 21, 2019 | 2.070 | 2.080 | 2.050 | 2.080 | 352,640 | +0.00(+0.00%) |
Mar 20, 2019 | 2.050 | 2.090 | 2.040 | 2.080 | 746,845 | +0.02(+0.97%) |
Mar 19, 2019 | 2.050 | 2.100 | 2.030 | 2.060 | 1,133,072 | +0.02(+0.98%) |
Mar 18, 2019 | 2.050 | 2.060 | 2.010 | 2.040 | 821,667 | -0.01(-0.49%) |
Mar 15, 2019 | 2.000 | 2.050 | 1.990 | 2.050 | 676,364 | +0.05(+2.50%) |
Mar 14, 2019 | 2.010 | 2.020 | 1.990 | 2.000 | 322,832 | +0.00(+0.00%) |
Mar 13, 2019 | 2.020 | 2.030 | 1.980 | 2.000 | 524,721 | +0.01(+0.50%) |
Mar 12, 2019 | 2.020 | 2.050 | 1.980 | 1.990 | 538,014 | -0.04(-1.97%) |
Mar 11, 2019 | 2.030 | 2.070 | 1.980 | 2.030 | 787,889 | -0.02(-0.98%) |
Mar 08, 2019 | 1.950 | 2.050 | 1.900 | 2.050 | 1,240,551 | +0.06(+3.02%) |
Mar 07, 2019 | 2.080 | 2.080 | 1.970 | 1.990 | 1,241,828 | -0.09(-4.33%) |
Mar 06, 2019 | 2.140 | 2.140 | 2.050 | 2.080 | 1,052,716 | -0.05(-2.35%) |
Mar 05, 2019 | 2.010 | 2.150 | 1.980 | 2.130 | 1,602,044 | +0.10(+4.93%) |
Mar 04, 2019 | 2.090 | 2.100 | 1.940 | 2.030 | 1,339,227 | -0.06(-2.87%) |
Mar 01, 2019 | 1.940 | 2.100 | 1.910 | 2.090 | 1,818,533 | +0.16(+8.29%) |
Feb 28, 2019 | 1.920 | 1.950 | 1.910 | 1.930 | 600,922 | +0.00(+0.00%) |
Feb 27, 2019 | 1.960 | 1.960 | 1.900 | 1.930 | 509,988 | +0.00(+0.00%) |
Feb 26, 2019 | 1.920 | 1.970 | 1.900 | 1.930 | 825,914 | +0.01(+0.52%) |
Feb 25, 2019 | 1.930 | 1.930 | 1.890 | 1.920 | 746,806 | +0.04(+2.13%) |
Feb 22, 2019 | 1.900 | 1.930 | 1.820 | 1.880 | 918,883 | +0.00(+0.00%) |
Feb 21, 2019 | 1.830 | 1.880 | 1.800 | 1.880 | 718,488 | +0.05(+2.73%) |
Feb 20, 2019 | 1.860 | 1.860 | 1.810 | 1.830 | 455,792 | -0.01(-0.54%) |
Feb 19, 2019 | 1.780 | 1.850 | 1.770 | 1.840 | 538,273 | +0.04(+2.22%) |
Feb 15, 2019 | 1.800 | 1.800 | 1.800 | 0 | +0.05(+2.86%) | |
Feb 14, 2019 | 1.790 | 1.800 | 1.740 | 1.750 | 469,556 | -0.04(-2.23%) |
Feb 13, 2019 | 1.830 | 1.840 | 1.780 | 1.790 | 560,033 | -0.01(-0.56%) |
Feb 12, 2019 | 1.720 | 1.820 | 1.720 | 1.800 | 634,349 | +0.07(+4.05%) |
Feb 11, 2019 | 1.820 | 1.840 | 1.720 | 1.730 | 671,788 | -0.08(-4.42%) |
Feb 08, 2019 | 1.780 | 1.810 | 1.750 | 1.810 | 377,831 | +0.00(+0.00%) |
Feb 07, 2019 | 1.750 | 1.830 | 1.720 | 1.810 | 842,509 | -0.01(-0.55%) |
Feb 06, 2019 | 1.830 | 1.870 | 1.740 | 1.820 | 1,327,479 | -0.08(-4.21%) |
Feb 05, 2019 | 1.970 | 1.980 | 1.830 | 1.900 | 1,798,073 | -0.04(-2.06%) |
Feb 04, 2019 | 1.730 | 1.960 | 1.720 | 1.940 | 2,792,223 | +0.23(+13.45%) |
Feb 01, 2019 | 1.710 | 1.760 | 1.700 | 1.710 | 1,142,514 | +0.03(+1.79%) |
Jan 31, 2019 | 1.640 | 1.690 | 1.630 | 1.680 | 996,174 | +0.07(+4.35%) |
Jan 30, 2019 | 1.560 | 1.620 | 1.560 | 1.610 | 551,694 | +0.04(+2.55%) |
Jan 29, 2019 | 1.560 | 1.580 | 1.530 | 1.570 | 346,166 | +0.00(+0.00%) |
Jan 28, 2019 | 1.560 | 1.600 | 1.520 | 1.570 | 707,922 | +0.01(+0.64%) |
Jan 25, 2019 | 1.560 | 1.580 | 1.540 | 1.560 | 342,990 | +0.01(+0.65%) |
Jan 24, 2019 | 1.530 | 1.550 | 1.520 | 1.550 | 154,058 | +0.02(+1.31%) |
Jan 23, 2019 | 1.550 | 1.570 | 1.520 | 1.530 | 273,698 | -0.02(-1.29%) |
Jan 22, 2019 | 1.560 | 1.570 | 1.530 | 1.550 | 384,286 | -0.04(-2.52%) |
Jan 21, 2019 | 1.610 | 1.610 | 1.550 | 1.590 | 294,686 | -0.01(-0.63%) |
Jan 18, 2019 | 1.600 | 1.600 | 1.570 | 1.600 | 464,537 | +0.01(+0.63%) |
Jan 17, 2019 | 1.620 | 1.640 | 1.580 | 1.590 | 392,189 | -0.05(-3.05%) |
Jan 16, 2019 | 1.630 | 1.670 | 1.610 | 1.640 | 579,475 | +0.01(+0.61%) |
Jan 15, 2019 | 1.680 | 1.680 | 1.600 | 1.630 | 501,162 | -0.03(-1.81%) |
Jan 14, 2019 | 1.640 | 1.690 | 1.550 | 1.660 | 847,293 | +0.02(+1.22%) |
Jan 11, 2019 | 1.690 | 1.700 | 1.620 | 1.640 | 1,272,358 | -0.06(-3.53%) |
Jan 10, 2019 | 1.540 | 1.780 | 1.530 | 1.700 | 1,639,020 | +0.17(+11.11%) |
Jan 09, 2019 | 1.350 | 1.530 | 1.350 | 1.530 | 712,824 | +0.15(+10.87%) |
Jan 08, 2019 | 1.390 | 1.420 | 1.330 | 1.380 | 427,452 | +0.00(+0.00%) |
Jan 07, 2019 | 1.380 | 1.390 | 1.310 | 1.380 | 603,292 | -0.01(-0.72%) |
Jan 04, 2019 | 1.410 | 1.460 | 1.370 | 1.390 | 338,852 | +0.00(+0.00%) |
Jan 03, 2019 | 1.420 | 1.420 | 1.330 | 1.390 | 350,097 | -0.01(-0.71%) |