Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.550 | 1.640 | 1.550 | 1.590 | 7,700 | +0.02(+1.27%) |
Mar 28, 2019 | 1.550 | 1.590 | 1.550 | 1.570 | 65,900 | +0.03(+1.95%) |
Mar 27, 2019 | 1.550 | 1.550 | 1.510 | 1.540 | 41,862 | +0.01(+0.65%) |
Mar 26, 2019 | 1.540 | 1.540 | 1.530 | 1.530 | 736 | -0.01(-0.64%) |
Mar 25, 2019 | 1.580 | 1.580 | 1.530 | 1.540 | 2,457 | -0.00(-0.01%) |
Mar 22, 2019 | 1.550 | 1.580 | 1.530 | 1.540 | 86,800 | -0.02(-1.28%) |
Mar 21, 2019 | 1.570 | 1.600 | 1.560 | 1.560 | 7,861 | +0.01(+0.65%) |
Mar 20, 2019 | 1.550 | 1.600 | 1.510 | 1.550 | 6,796 | +0.01(+0.65%) |
Mar 19, 2019 | 1.540 | 1.700 | 1.500 | 1.540 | 220,723 | +0.03(+1.99%) |
Mar 18, 2019 | 1.560 | 1.560 | 1.510 | 1.510 | 5,757 | -0.06(-3.82%) |
Mar 15, 2019 | 1.550 | 1.570 | 1.540 | 1.570 | 5,600 | +0.02(+1.49%) |
Mar 14, 2019 | 1.560 | 1.560 | 1.540 | 1.547 | 6,343 | -0.01(-0.83%) |
Mar 13, 2019 | 1.510 | 1.560 | 1.510 | 1.560 | 5,082 | +0.06(+4.00%) |
Mar 12, 2019 | 1.540 | 1.560 | 1.500 | 1.500 | 7,211 | -0.04(-2.60%) |
Mar 11, 2019 | 1.490 | 1.540 | 1.470 | 1.540 | 10,519 | +0.05(+3.36%) |
Mar 08, 2019 | 1.450 | 1.490 | 1.448 | 1.490 | 7,100 | +0.04(+2.76%) |
Mar 07, 2019 | 1.440 | 1.480 | 1.440 | 1.450 | 20,188 | -0.03(-2.03%) |
Mar 06, 2019 | 1.470 | 1.500 | 1.450 | 1.480 | 14,063 | +0.00(+0.00%) |
Mar 05, 2019 | 1.450 | 1.480 | 1.430 | 1.480 | 6,342 | +0.00(+0.00%) |
Mar 04, 2019 | 1.450 | 1.490 | 1.400 | 1.480 | 37,026 | +0.02(+1.37%) |
Mar 01, 2019 | 1.330 | 1.650 | 1.330 | 1.460 | 557,100 | +0.22(+18.10%) |
Feb 28, 2019 | 1.280 | 1.280 | 1.220 | 1.236 | 39,354 | -0.01(-1.10%) |
Feb 27, 2019 | 1.254 | 1.260 | 1.250 | 1.250 | 5,165 | -0.01(-0.79%) |
Feb 26, 2019 | 1.270 | 1.290 | 1.190 | 1.260 | 2,867 | +0.00(+0.00%) |
Feb 25, 2019 | 1.270 | 1.270 | 1.260 | 1.260 | 7,502 | -0.03(-2.33%) |
Feb 22, 2019 | 1.290 | 1.290 | 1.290 | 1.290 | 100 | +0.00(+0.00%) |
Feb 21, 2019 | 1.280 | 1.310 | 1.280 | 1.290 | 7,357 | +0.04(+3.20%) |
Feb 20, 2019 | 1.276 | 1.276 | 1.250 | 1.250 | 1,435 | -0.02(-1.88%) |
Feb 19, 2019 | 1.290 | 1.290 | 1.274 | 1.274 | 848 | +0.02(+1.92%) |
Feb 15, 2019 | 1.240 | 1.290 | 1.240 | 1.250 | 11,500 | +0.03(+2.46%) |
Feb 14, 2019 | 1.250 | 1.260 | 1.210 | 1.220 | 11,925 | -0.03(-2.40%) |
Feb 13, 2019 | 1.203 | 1.250 | 1.203 | 1.250 | 1,057 | +0.03(+2.46%) |
Feb 12, 2019 | 1.230 | 1.240 | 1.220 | 1.220 | 490 | +0.02(+1.67%) |
Feb 11, 2019 | 1.230 | 1.250 | 1.184 | 1.200 | 3,689 | -0.02(-1.64%) |
Feb 08, 2019 | 1.240 | 1.240 | 1.210 | 1.220 | 10,300 | -0.03(-2.27%) |
Feb 07, 2019 | 1.250 | 1.250 | 1.244 | 1.248 | 8,613 | +0.04(+3.17%) |
Feb 06, 2019 | 1.210 | 1.210 | 1.210 | 1.210 | 53 | +0.00(+0.00%) |
Feb 05, 2019 | 1.250 | 1.250 | 1.190 | 1.210 | 8,233 | +0.01(+0.88%) |
Feb 04, 2019 | 1.228 | 1.228 | 1.120 | 1.200 | 8,122 | -0.06(-4.80%) |
Feb 01, 2019 | 1.210 | 1.350 | 1.210 | 1.260 | 97,200 | +0.03(+2.30%) |
Jan 31, 2019 | 1.210 | 1.248 | 1.210 | 1.232 | 15,884 | +0.02(+1.79%) |
Jan 30, 2019 | 1.210 | 1.210 | 1.200 | 1.210 | 9,201 | -0.01(-0.82%) |
Jan 29, 2019 | 1.190 | 1.223 | 1.190 | 1.220 | 11,833 | +0.01(+0.83%) |
Jan 28, 2019 | 1.176 | 1.210 | 1.176 | 1.210 | 19,113 | +0.01(+0.83%) |
Jan 25, 2019 | 1.180 | 1.200 | 1.170 | 1.200 | 5,700 | -0.01(-0.83%) |
Jan 24, 2019 | 1.190 | 1.210 | 1.170 | 1.210 | 2,723 | -0.02(-1.63%) |
Jan 23, 2019 | 1.230 | 1.230 | 1.230 | 1.230 | 13 | +0.00(+0.00%) |
Jan 22, 2019 | 1.220 | 1.230 | 1.190 | 1.230 | 2,214 | +0.04(+3.36%) |
Jan 18, 2019 | 1.180 | 1.230 | 1.170 | 1.190 | 7,100 | +0.01(+0.85%) |
Jan 17, 2019 | 1.210 | 1.220 | 1.180 | 1.180 | 8,770 | -0.03(-2.48%) |
Jan 16, 2019 | 1.220 | 1.220 | 1.210 | 1.210 | 327 | +0.03(+2.90%) |
Jan 15, 2019 | 1.163 | 1.287 | 1.150 | 1.176 | 67,539 | +0.03(+2.31%) |
Jan 14, 2019 | 1.200 | 1.200 | 1.149 | 1.149 | 2,222 | -0.03(-2.60%) |
Jan 11, 2019 | 1.180 | 1.180 | 1.180 | 1.180 | 4,000 | -0.01(-0.92%) |
Jan 10, 2019 | 1.170 | 1.191 | 1.170 | 1.191 | 2,260 | +0.01(+0.59%) |
Jan 09, 2019 | 1.184 | 1.189 | 1.174 | 1.184 | 3,305 | -0.00(-0.03%) |
Jan 08, 2019 | 1.184 | 1.184 | 1.184 | 1.184 | 28 | +0.00(+0.00%) |
Jan 07, 2019 | 1.170 | 1.184 | 1.160 | 1.184 | 8,969 | +0.05(+4.81%) |
Jan 04, 2019 | 1.140 | 1.160 | 1.130 | 1.130 | 9,700 | +0.03(+2.73%) |
Jan 03, 2019 | 1.140 | 1.190 | 1.100 | 1.100 | 11,700 | -0.06(-5.17%) |