Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.300 | 1.390 | 1.280 | 1.350 | 821,300 | +0.06(+4.65%) |
Mar 28, 2019 | 1.320 | 1.320 | 1.260 | 1.290 | 533,136 | -0.01(-0.77%) |
Mar 27, 2019 | 1.250 | 1.315 | 1.248 | 1.300 | 684,085 | +0.05(+4.00%) |
Mar 26, 2019 | 1.250 | 1.265 | 1.230 | 1.250 | 373,838 | +0.01(+0.81%) |
Mar 25, 2019 | 1.180 | 1.260 | 1.180 | 1.240 | 563,111 | +0.05(+4.20%) |
Mar 22, 2019 | 1.300 | 1.300 | 1.180 | 1.190 | 1,539,400 | -0.11(-8.46%) |
Mar 21, 2019 | 1.250 | 1.325 | 1.250 | 1.300 | 339,374 | +0.02(+1.56%) |
Mar 20, 2019 | 1.300 | 1.310 | 1.220 | 1.280 | 1,062,832 | -0.02(-1.54%) |
Mar 19, 2019 | 1.340 | 1.360 | 1.300 | 1.300 | 459,251 | -0.04(-2.99%) |
Mar 18, 2019 | 1.360 | 1.390 | 1.330 | 1.340 | 422,895 | +0.00(+0.00%) |
Mar 15, 2019 | 1.390 | 1.425 | 1.340 | 1.340 | 830,700 | -0.03(-2.19%) |
Mar 14, 2019 | 1.370 | 1.400 | 1.330 | 1.370 | 544,462 | -0.02(-1.44%) |
Mar 13, 2019 | 1.390 | 1.430 | 1.330 | 1.390 | 1,101,376 | -0.03(-2.11%) |
Mar 12, 2019 | 1.490 | 1.500 | 1.380 | 1.420 | 1,064,859 | -0.07(-4.70%) |
Mar 11, 2019 | 1.490 | 1.510 | 1.460 | 1.490 | 417,275 | +0.03(+2.05%) |
Mar 08, 2019 | 1.490 | 1.490 | 1.450 | 1.460 | 1,077,400 | -0.08(-5.19%) |
Mar 07, 2019 | 1.590 | 1.590 | 1.450 | 1.540 | 738,242 | -0.08(-4.94%) |
Mar 06, 2019 | 1.710 | 1.779 | 1.460 | 1.620 | 1,001,909 | -0.08(-4.71%) |
Mar 05, 2019 | 1.610 | 1.860 | 1.610 | 1.700 | 1,897,535 | +0.09(+5.59%) |
Mar 04, 2019 | 1.550 | 1.650 | 1.550 | 1.610 | 782,644 | +0.08(+5.23%) |
Mar 01, 2019 | 1.610 | 1.635 | 1.520 | 1.530 | 433,700 | -0.03(-1.92%) |
Feb 28, 2019 | 1.590 | 1.618 | 1.500 | 1.560 | 824,540 | +0.00(+0.00%) |
Feb 27, 2019 | 1.600 | 1.610 | 1.520 | 1.560 | 452,587 | -0.02(-1.27%) |
Feb 26, 2019 | 1.590 | 1.650 | 1.500 | 1.580 | 1,230,624 | -0.01(-0.63%) |
Feb 25, 2019 | 1.570 | 1.670 | 1.540 | 1.590 | 1,424,474 | +0.12(+8.16%) |
Feb 22, 2019 | 1.450 | 1.545 | 1.450 | 1.470 | 1,046,300 | +0.03(+2.08%) |
Feb 21, 2019 | 1.430 | 1.520 | 1.420 | 1.440 | 1,002,253 | +0.01(+0.70%) |
Feb 20, 2019 | 1.470 | 1.510 | 1.430 | 1.430 | 620,271 | -0.07(-4.67%) |
Feb 19, 2019 | 1.480 | 1.520 | 1.400 | 1.500 | 1,159,274 | -0.01(-0.66%) |
Feb 15, 2019 | 1.350 | 1.560 | 1.350 | 1.510 | 3,053,900 | +0.16(+11.85%) |
Feb 14, 2019 | 1.370 | 1.380 | 1.340 | 1.350 | 870,027 | -0.03(-2.17%) |
Feb 13, 2019 | 1.420 | 1.420 | 1.350 | 1.380 | 775,032 | -0.02(-1.43%) |
Feb 12, 2019 | 1.460 | 1.470 | 1.390 | 1.400 | 946,324 | -0.06(-4.11%) |
Feb 11, 2019 | 1.520 | 1.520 | 1.430 | 1.460 | 375,110 | -0.04(-2.67%) |
Feb 08, 2019 | 1.470 | 1.520 | 1.400 | 1.500 | 721,500 | +0.02(+1.35%) |
Feb 07, 2019 | 1.520 | 1.550 | 1.470 | 1.480 | 486,202 | -0.05(-3.27%) |
Feb 06, 2019 | 1.550 | 1.620 | 1.530 | 1.530 | 444,848 | -0.03(-1.92%) |
Feb 05, 2019 | 1.600 | 1.640 | 1.560 | 1.560 | 297,933 | -0.03(-1.89%) |
Feb 04, 2019 | 1.620 | 1.670 | 1.590 | 1.590 | 273,647 | -0.02(-1.24%) |
Feb 01, 2019 | 1.670 | 1.700 | 1.610 | 1.610 | 391,500 | -0.08(-4.73%) |
Jan 31, 2019 | 1.700 | 1.715 | 1.670 | 1.690 | 372,882 | -0.01(-0.59%) |
Jan 30, 2019 | 1.720 | 1.720 | 1.650 | 1.700 | 372,234 | +0.00(+0.00%) |
Jan 29, 2019 | 1.710 | 1.710 | 1.665 | 1.700 | 284,324 | -0.01(-0.58%) |
Jan 28, 2019 | 1.680 | 1.740 | 1.640 | 1.710 | 596,094 | +0.00(+0.00%) |
Jan 25, 2019 | 1.710 | 1.730 | 1.670 | 1.710 | 668,400 | +0.01(+0.59%) |
Jan 24, 2019 | 1.750 | 1.780 | 1.670 | 1.700 | 846,001 | -0.05(-2.86%) |
Jan 23, 2019 | 1.890 | 1.930 | 1.710 | 1.750 | 827,697 | -0.14(-7.41%) |
Jan 22, 2019 | 1.820 | 1.950 | 1.780 | 1.890 | 723,309 | +0.00(+0.00%) |
Jan 18, 2019 | 1.880 | 1.980 | 1.840 | 1.890 | 857,800 | +0.01(+0.53%) |
Jan 17, 2019 | 1.860 | 1.890 | 1.795 | 1.880 | 462,045 | +0.01(+0.53%) |
Jan 16, 2019 | 1.830 | 1.910 | 1.790 | 1.870 | 774,558 | +0.04(+2.19%) |
Jan 15, 2019 | 1.840 | 1.900 | 1.780 | 1.830 | 785,371 | -0.01(-0.54%) |
Jan 14, 2019 | 1.840 | 1.890 | 1.750 | 1.840 | 779,867 | -0.02(-1.08%) |
Jan 11, 2019 | 1.930 | 1.940 | 1.760 | 1.860 | 1,929,800 | -0.10(-5.10%) |
Jan 10, 2019 | 1.550 | 2.000 | 1.490 | 1.960 | 5,049,166 | +0.45(+29.80%) |
Jan 09, 2019 | 1.420 | 1.520 | 1.400 | 1.510 | 800,340 | +0.10(+7.09%) |
Jan 08, 2019 | 1.430 | 1.460 | 1.330 | 1.410 | 865,889 | -0.03(-2.08%) |
Jan 07, 2019 | 1.380 | 1.450 | 1.340 | 1.440 | 469,980 | +0.07(+5.11%) |
Jan 04, 2019 | 1.380 | 1.400 | 1.360 | 1.370 | 478,600 | +0.03(+2.24%) |
Jan 03, 2019 | 1.410 | 1.410 | 1.270 | 1.340 | 946,033 | -0.07(-4.96%) |