Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.327 | 1.335 | 1.236 | 1.285 | 8,486,875 | -0.03(-2.21%) |
Mar 28, 2019 | 1.109 | 1.330 | 1.101 | 1.314 | 11,826,189 | +0.17(+15.28%) |
Mar 27, 2019 | 1.386 | 1.409 | 1.124 | 1.140 | 14,764,773 | -0.37(-24.61%) |
Mar 26, 2019 | 1.473 | 1.552 | 1.473 | 1.512 | 3,960,643 | +0.05(+3.24%) |
Mar 25, 2019 | 1.473 | 1.497 | 1.433 | 1.465 | 2,432,203 | +0.02(+1.09%) |
Mar 22, 2019 | 1.497 | 1.520 | 1.449 | 1.449 | 2,587,442 | -0.05(-3.17%) |
Mar 21, 2019 | 1.504 | 1.536 | 1.465 | 1.497 | 4,836,455 | -0.02(-1.05%) |
Mar 20, 2019 | 1.504 | 1.528 | 1.417 | 1.512 | 7,549,499 | +0.01(+0.53%) |
Mar 19, 2019 | 1.465 | 1.560 | 1.449 | 1.504 | 5,181,153 | +0.06(+4.40%) |
Mar 18, 2019 | 1.465 | 1.489 | 1.417 | 1.441 | 4,228,299 | +0.01(+0.55%) |
Mar 15, 2019 | 1.560 | 1.568 | 1.425 | 1.433 | 20,038,914 | -0.14(-9.05%) |
Mar 14, 2019 | 1.560 | 1.592 | 1.528 | 1.576 | 2,842,855 | +0.02(+1.53%) |
Mar 13, 2019 | 1.465 | 1.599 | 1.465 | 1.552 | 4,697,121 | +0.07(+4.81%) |
Mar 12, 2019 | 1.489 | 1.504 | 1.413 | 1.481 | 4,707,777 | -0.01(-0.53%) |
Mar 11, 2019 | 1.504 | 1.512 | 1.425 | 1.489 | 4,287,031 | -0.01(-0.53%) |
Mar 08, 2019 | 1.520 | 1.552 | 1.473 | 1.497 | 2,850,758 | -0.02(-1.56%) |
Mar 07, 2019 | 1.512 | 1.592 | 1.481 | 1.520 | 3,438,694 | +0.00(+0.00%) |
Mar 06, 2019 | 1.544 | 1.560 | 1.504 | 1.520 | 3,892,945 | -0.03(-2.04%) |
Mar 05, 2019 | 1.536 | 1.584 | 1.536 | 1.552 | 2,729,471 | -0.01(-0.51%) |
Mar 04, 2019 | 1.568 | 1.592 | 1.504 | 1.560 | 5,970,195 | -0.01(-0.51%) |
Mar 01, 2019 | 1.687 | 1.687 | 1.568 | 1.568 | 5,856,223 | -0.13(-7.48%) |
Feb 28, 2019 | 1.639 | 1.742 | 1.639 | 1.694 | 3,423,596 | +0.04(+2.39%) |
Feb 27, 2019 | 1.679 | 1.694 | 1.635 | 1.655 | 1,474,147 | -0.02(-0.95%) |
Feb 26, 2019 | 1.726 | 1.742 | 1.639 | 1.671 | 2,243,022 | -0.06(-3.21%) |
Feb 25, 2019 | 1.710 | 1.766 | 1.702 | 1.726 | 1,907,217 | +0.02(+0.93%) |
Feb 22, 2019 | 1.663 | 1.726 | 1.631 | 1.710 | 1,627,633 | +0.05(+2.86%) |
Feb 21, 2019 | 1.694 | 1.710 | 1.607 | 1.663 | 2,693,693 | -0.03(-1.87%) |
Feb 20, 2019 | 1.710 | 1.750 | 1.687 | 1.694 | 4,518,395 | +0.00(+0.00%) |
Feb 19, 2019 | 1.782 | 1.805 | 1.694 | 1.694 | 4,193,699 | -0.10(-5.31%) |
Feb 15, 2019 | 1.829 | 1.869 | 1.786 | 1.790 | 1,814,543 | -0.03(-1.74%) |
Feb 14, 2019 | 1.797 | 1.885 | 1.734 | 1.821 | 6,581,790 | +0.03(+1.77%) |
Feb 13, 2019 | 1.766 | 1.829 | 1.750 | 1.790 | 2,367,467 | +0.02(+0.89%) |
Feb 12, 2019 | 1.932 | 1.932 | 1.742 | 1.774 | 4,641,130 | -0.17(-8.57%) |
Feb 11, 2019 | 1.853 | 1.940 | 1.853 | 1.940 | 2,419,844 | +0.09(+4.70%) |
Feb 08, 2019 | 1.805 | 1.908 | 1.797 | 1.853 | 3,434,473 | +0.06(+3.08%) |
Feb 07, 2019 | 1.940 | 1.940 | 1.782 | 1.797 | 4,382,588 | -0.14(-7.35%) |
Feb 06, 2019 | 1.972 | 2.003 | 1.853 | 1.940 | 2,294,719 | -0.02(-1.21%) |
Feb 05, 2019 | 1.980 | 1.995 | 1.916 | 1.964 | 2,143,238 | +0.02(+0.81%) |
Feb 04, 2019 | 1.956 | 1.995 | 1.916 | 1.948 | 1,817,581 | -0.02(-0.81%) |
Feb 01, 2019 | 1.980 | 2.067 | 1.900 | 1.964 | 3,076,818 | -0.01(-0.40%) |
Jan 31, 2019 | 1.916 | 1.972 | 1.900 | 1.972 | 2,936,650 | +0.08(+4.18%) |
Jan 30, 2019 | 1.916 | 1.956 | 1.885 | 1.892 | 2,353,177 | -0.02(-0.83%) |
Jan 29, 2019 | 1.900 | 1.916 | 1.837 | 1.908 | 2,228,882 | +0.02(+0.84%) |
Jan 28, 2019 | 1.853 | 1.916 | 1.853 | 1.892 | 2,001,065 | +0.03(+1.70%) |
Jan 25, 2019 | 1.845 | 1.892 | 1.837 | 1.861 | 2,283,839 | +0.02(+1.29%) |
Jan 24, 2019 | 1.797 | 1.845 | 1.774 | 1.837 | 1,289,657 | +0.05(+2.65%) |
Jan 23, 2019 | 1.861 | 1.869 | 1.758 | 1.790 | 1,612,149 | -0.07(-3.83%) |
Jan 22, 2019 | 1.908 | 1.908 | 1.766 | 1.861 | 3,937,936 | -0.06(-2.89%) |
Jan 18, 2019 | 1.861 | 1.924 | 1.853 | 1.916 | 1,770,594 | +0.06(+2.98%) |
Jan 17, 2019 | 1.829 | 1.877 | 1.805 | 1.861 | 1,880,047 | +0.03(+1.73%) |
Jan 16, 2019 | 1.797 | 1.861 | 1.781 | 1.829 | 2,331,685 | +0.05(+2.67%) |
Jan 15, 2019 | 1.758 | 1.797 | 1.726 | 1.782 | 2,034,609 | +0.03(+1.81%) |
Jan 14, 2019 | 1.750 | 1.782 | 1.679 | 1.750 | 2,679,396 | -0.02(-0.90%) |
Jan 11, 2019 | 1.742 | 1.782 | 1.710 | 1.766 | 3,211,192 | +0.02(+0.91%) |
Jan 10, 2019 | 1.742 | 1.782 | 1.687 | 1.750 | 2,841,049 | -0.02(-1.34%) |
Jan 09, 2019 | 1.790 | 1.853 | 1.742 | 1.774 | 3,141,520 | -0.01(-0.44%) |
Jan 08, 2019 | 1.821 | 1.845 | 1.742 | 1.782 | 5,834,906 | -0.02(-1.32%) |
Jan 07, 2019 | 1.718 | 1.869 | 1.694 | 1.805 | 5,172,926 | +0.07(+4.11%) |
Jan 04, 2019 | 1.718 | 1.750 | 1.663 | 1.734 | 4,058,728 | +0.04(+2.34%) |
Jan 03, 2019 | 1.592 | 1.805 | 1.592 | 1.694 | 6,381,389 | +0.09(+5.42%) |