Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.880 | 1.900 | 1.750 | 1.770 | 581,400 | -0.08(-4.32%) |
Mar 28, 2019 | 1.790 | 1.850 | 1.730 | 1.850 | 174,596 | -0.02(-1.07%) |
Mar 27, 2019 | 1.890 | 1.941 | 1.700 | 1.870 | 815,693 | -0.04(-2.09%) |
Mar 26, 2019 | 1.880 | 1.990 | 1.874 | 1.910 | 247,720 | +0.06(+3.24%) |
Mar 25, 2019 | 1.900 | 1.910 | 1.800 | 1.850 | 483,731 | -0.06(-3.14%) |
Mar 22, 2019 | 2.110 | 2.110 | 1.900 | 1.910 | 616,800 | -0.23(-10.75%) |
Mar 21, 2019 | 2.140 | 2.190 | 2.050 | 2.140 | 352,112 | +0.00(+0.00%) |
Mar 20, 2019 | 2.030 | 2.210 | 1.990 | 2.140 | 881,287 | +0.10(+4.90%) |
Mar 19, 2019 | 2.030 | 2.050 | 1.970 | 2.040 | 349,787 | +0.02(+0.99%) |
Mar 18, 2019 | 2.010 | 2.050 | 1.940 | 2.020 | 701,914 | +0.02(+1.00%) |
Mar 15, 2019 | 1.850 | 2.000 | 1.790 | 2.000 | 1,800,000 | +0.14(+7.53%) |
Mar 14, 2019 | 1.750 | 1.890 | 1.710 | 1.860 | 847,454 | +0.10(+5.68%) |
Mar 13, 2019 | 1.740 | 1.810 | 1.680 | 1.760 | 427,973 | +0.05(+2.92%) |
Mar 12, 2019 | 1.660 | 1.720 | 1.630 | 1.710 | 308,548 | +0.08(+4.91%) |
Mar 11, 2019 | 1.530 | 1.630 | 1.527 | 1.630 | 303,988 | +0.12(+7.95%) |
Mar 08, 2019 | 1.620 | 1.620 | 1.490 | 1.510 | 696,500 | -0.15(-9.04%) |
Mar 07, 2019 | 1.640 | 1.700 | 1.550 | 1.660 | 346,921 | +0.03(+1.84%) |
Mar 06, 2019 | 1.760 | 1.770 | 1.600 | 1.630 | 419,492 | -0.16(-8.94%) |
Mar 05, 2019 | 1.780 | 1.790 | 1.665 | 1.790 | 409,890 | +0.00(+0.00%) |
Mar 04, 2019 | 1.780 | 1.850 | 1.700 | 1.790 | 501,352 | +0.02(+1.13%) |
Mar 01, 2019 | 1.840 | 1.900 | 1.750 | 1.770 | 349,500 | +0.00(+0.00%) |
Feb 28, 2019 | 1.880 | 1.890 | 1.750 | 1.770 | 295,236 | -0.12(-6.35%) |
Feb 27, 2019 | 1.900 | 1.950 | 1.860 | 1.890 | 245,169 | -0.01(-0.53%) |
Feb 26, 2019 | 1.920 | 1.950 | 1.870 | 1.900 | 210,684 | +0.00(+0.00%) |
Feb 25, 2019 | 2.040 | 2.060 | 1.880 | 1.900 | 330,003 | -0.14(-6.86%) |
Feb 22, 2019 | 1.890 | 2.040 | 1.860 | 2.040 | 429,200 | +0.20(+10.87%) |
Feb 21, 2019 | 2.170 | 2.170 | 1.810 | 1.840 | 802,743 | -0.27(-12.80%) |
Feb 20, 2019 | 1.900 | 2.180 | 1.900 | 2.110 | 683,221 | +0.22(+11.64%) |
Feb 19, 2019 | 1.800 | 1.950 | 1.750 | 1.890 | 1,322,564 | +0.20(+11.83%) |
Feb 15, 2019 | 1.700 | 1.725 | 1.680 | 1.690 | 428,500 | +0.01(+0.60%) |
Feb 14, 2019 | 1.650 | 1.720 | 1.650 | 1.680 | 411,733 | +0.01(+0.60%) |
Feb 13, 2019 | 1.570 | 1.680 | 1.568 | 1.670 | 292,446 | +0.10(+6.37%) |
Feb 12, 2019 | 1.600 | 1.650 | 1.510 | 1.570 | 307,572 | -0.01(-0.63%) |
Feb 11, 2019 | 1.490 | 1.610 | 1.474 | 1.580 | 253,811 | +0.08(+5.33%) |
Feb 08, 2019 | 1.540 | 1.550 | 1.450 | 1.500 | 359,300 | -0.05(-3.23%) |
Feb 07, 2019 | 1.640 | 1.640 | 1.510 | 1.550 | 477,714 | -0.12(-7.19%) |
Feb 06, 2019 | 1.660 | 1.710 | 1.590 | 1.670 | 221,490 | +0.00(+0.00%) |
Feb 05, 2019 | 1.740 | 1.790 | 1.600 | 1.670 | 393,815 | -0.07(-4.02%) |
Feb 04, 2019 | 1.610 | 1.740 | 1.570 | 1.740 | 433,433 | +0.12(+7.41%) |
Feb 01, 2019 | 1.500 | 1.680 | 1.480 | 1.620 | 889,300 | +0.14(+9.46%) |
Jan 31, 2019 | 1.490 | 1.570 | 1.470 | 1.480 | 606,224 | +0.00(+0.00%) |
Jan 30, 2019 | 1.420 | 1.510 | 1.380 | 1.480 | 593,484 | +0.09(+6.47%) |
Jan 29, 2019 | 1.420 | 1.450 | 1.380 | 1.390 | 278,848 | +0.00(+0.00%) |
Jan 28, 2019 | 1.430 | 1.430 | 1.310 | 1.390 | 571,621 | -0.04(-2.80%) |
Jan 25, 2019 | 1.410 | 1.480 | 1.400 | 1.430 | 752,100 | +0.05(+3.62%) |
Jan 24, 2019 | 1.430 | 1.460 | 1.360 | 1.380 | 577,097 | -0.05(-3.50%) |
Jan 23, 2019 | 1.580 | 1.590 | 1.420 | 1.430 | 577,132 | -0.14(-8.92%) |
Jan 22, 2019 | 1.690 | 1.700 | 1.540 | 1.570 | 667,631 | -0.16(-9.25%) |
Jan 18, 2019 | 1.680 | 1.750 | 1.650 | 1.730 | 523,300 | +0.08(+4.85%) |
Jan 17, 2019 | 1.670 | 1.720 | 1.640 | 1.650 | 487,086 | -0.05(-2.94%) |
Jan 16, 2019 | 1.600 | 1.730 | 1.580 | 1.700 | 562,599 | +0.04(+2.41%) |
Jan 15, 2019 | 1.630 | 1.750 | 1.630 | 1.660 | 439,251 | +0.05(+3.11%) |
Jan 14, 2019 | 1.830 | 1.920 | 1.550 | 1.610 | 1,491,655 | -0.26(-13.90%) |
Jan 11, 2019 | 1.850 | 1.890 | 1.810 | 1.870 | 461,000 | -0.02(-1.06%) |
Jan 10, 2019 | 1.840 | 1.950 | 1.720 | 1.890 | 621,178 | +0.01(+0.53%) |
Jan 09, 2019 | 1.760 | 1.930 | 1.731 | 1.880 | 557,926 | +0.18(+10.59%) |
Jan 08, 2019 | 1.640 | 1.710 | 1.600 | 1.700 | 640,487 | +0.11(+6.92%) |
Jan 07, 2019 | 1.490 | 1.600 | 1.470 | 1.590 | 526,880 | +0.13(+8.90%) |
Jan 04, 2019 | 1.430 | 1.600 | 1.400 | 1.460 | 988,000 | +0.08(+5.80%) |
Jan 03, 2019 | 1.490 | 1.520 | 1.380 | 1.380 | 661,159 | -0.10(-6.76%) |