Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.890 | 1.890 | 1.720 | 1.780 | 26,300 | -0.07(-3.78%) |
Mar 28, 2019 | 1.760 | 2.160 | 1.740 | 1.850 | 187,599 | +0.16(+9.51%) |
Mar 27, 2019 | 1.790 | 1.810 | 1.680 | 1.689 | 8,371 | -0.09(-5.19%) |
Mar 26, 2019 | 1.790 | 1.800 | 1.560 | 1.782 | 29,479 | -0.08(-4.20%) |
Mar 25, 2019 | 1.934 | 1.934 | 1.800 | 1.860 | 10,355 | -0.02(-1.22%) |
Mar 22, 2019 | 1.910 | 1.910 | 1.883 | 1.883 | 800 | +0.02(+1.23%) |
Mar 21, 2019 | 1.970 | 1.990 | 1.860 | 1.860 | 8,482 | -0.04(-2.10%) |
Mar 20, 2019 | 1.830 | 1.900 | 1.819 | 1.900 | 6,328 | +0.04(+2.15%) |
Mar 19, 2019 | 1.890 | 1.890 | 1.810 | 1.860 | 4,961 | -0.04(-2.11%) |
Mar 18, 2019 | 1.860 | 1.900 | 1.830 | 1.900 | 5,012 | +0.07(+3.88%) |
Mar 15, 2019 | 1.851 | 1.883 | 1.800 | 1.829 | 8,800 | -0.03(-1.66%) |
Mar 14, 2019 | 1.910 | 1.910 | 1.853 | 1.860 | 16,722 | -0.05(-2.65%) |
Mar 13, 2019 | 1.869 | 1.930 | 1.850 | 1.911 | 7,030 | -0.03(-1.51%) |
Mar 12, 2019 | 1.850 | 1.950 | 1.840 | 1.940 | 1,686 | +0.10(+5.43%) |
Mar 11, 2019 | 1.830 | 1.900 | 1.820 | 1.840 | 2,930 | -0.07(-3.66%) |
Mar 08, 2019 | 1.869 | 1.991 | 1.800 | 1.910 | 12,500 | +0.01(+0.33%) |
Mar 07, 2019 | 1.970 | 2.040 | 1.840 | 1.904 | 22,390 | +0.11(+6.35%) |
Mar 06, 2019 | 2.000 | 2.010 | 1.780 | 1.790 | 23,787 | -0.20(-9.82%) |
Mar 05, 2019 | 2.050 | 2.200 | 1.760 | 1.985 | 70,889 | +0.03(+1.28%) |
Mar 04, 2019 | 1.790 | 2.040 | 1.790 | 1.960 | 44,294 | +0.10(+5.38%) |
Mar 01, 2019 | 1.780 | 1.860 | 1.760 | 1.860 | 9,300 | +0.12(+6.90%) |
Feb 28, 2019 | 1.680 | 1.820 | 1.680 | 1.740 | 11,285 | -0.01(-0.65%) |
Feb 27, 2019 | 1.809 | 1.850 | 1.750 | 1.751 | 13,686 | -0.05(-2.96%) |
Feb 26, 2019 | 1.920 | 1.920 | 1.754 | 1.805 | 39,493 | -0.21(-10.21%) |
Feb 25, 2019 | 1.770 | 2.090 | 1.700 | 2.010 | 129,619 | +0.18(+9.84%) |
Feb 22, 2019 | 1.680 | 1.850 | 1.670 | 1.830 | 46,300 | +0.15(+8.68%) |
Feb 21, 2019 | 1.694 | 1.694 | 1.684 | 1.684 | 228 | -0.01(-0.59%) |
Feb 20, 2019 | 1.690 | 1.700 | 1.670 | 1.694 | 6,310 | -0.04(-2.17%) |
Feb 19, 2019 | 1.680 | 1.740 | 1.600 | 1.731 | 11,722 | +0.04(+2.45%) |
Feb 15, 2019 | 1.690 | 1.690 | 1.690 | 1.690 | 300 | -0.11(-6.06%) |
Feb 14, 2019 | 1.763 | 1.802 | 1.763 | 1.799 | 1,498 | +0.05(+2.82%) |
Feb 13, 2019 | 1.790 | 1.980 | 1.710 | 1.750 | 7,045 | +0.05(+2.92%) |
Feb 12, 2019 | 1.680 | 1.800 | 1.670 | 1.700 | 3,746 | -0.04(-2.30%) |
Feb 11, 2019 | 1.790 | 1.790 | 1.740 | 1.740 | 1,565 | -0.04(-2.25%) |
Feb 08, 2019 | 1.830 | 1.840 | 1.720 | 1.780 | 4,200 | -0.05(-2.51%) |
Feb 07, 2019 | 1.826 | 1.826 | 1.826 | 1.826 | 559 | -0.03(-1.84%) |
Feb 06, 2019 | 1.860 | 1.860 | 1.860 | 1.860 | 187 | +0.08(+4.49%) |
Feb 05, 2019 | 1.810 | 1.810 | 1.780 | 1.780 | 1,070 | -0.04(-2.13%) |
Feb 04, 2019 | 1.850 | 1.870 | 1.650 | 1.819 | 11,937 | -0.05(-2.74%) |
Feb 01, 2019 | 1.890 | 2.180 | 1.730 | 1.870 | 74,800 | +0.10(+5.72%) |
Jan 31, 2019 | 1.884 | 1.900 | 1.680 | 1.769 | 5,850 | -0.06(-3.34%) |
Jan 30, 2019 | 1.840 | 1.910 | 1.800 | 1.830 | 20,565 | +0.04(+2.23%) |
Jan 29, 2019 | 1.620 | 1.875 | 1.620 | 1.790 | 16,572 | +0.16(+9.82%) |
Jan 28, 2019 | 1.610 | 1.630 | 1.600 | 1.630 | 3,988 | -0.09(-5.23%) |
Jan 25, 2019 | 1.630 | 1.720 | 1.590 | 1.720 | 7,200 | -0.03(-1.71%) |
Jan 24, 2019 | 1.570 | 1.770 | 1.570 | 1.750 | 15,320 | +0.17(+10.76%) |
Jan 23, 2019 | 1.530 | 1.623 | 1.450 | 1.580 | 5,115 | +0.00(+0.13%) |
Jan 22, 2019 | 1.523 | 1.578 | 1.523 | 1.578 | 662 | -0.03(-1.99%) |
Jan 18, 2019 | 1.640 | 1.640 | 1.500 | 1.610 | 25,000 | -0.03(-1.83%) |
Jan 17, 2019 | 1.570 | 1.742 | 1.460 | 1.640 | 70,094 | +0.08(+5.13%) |
Jan 16, 2019 | 1.470 | 1.604 | 1.470 | 1.560 | 22,430 | +0.11(+7.59%) |
Jan 15, 2019 | 1.470 | 1.500 | 1.420 | 1.450 | 14,970 | +0.04(+2.84%) |
Jan 14, 2019 | 1.304 | 1.500 | 1.304 | 1.410 | 24,768 | +0.01(+0.71%) |
Jan 11, 2019 | 1.410 | 1.410 | 1.360 | 1.400 | 16,000 | -0.01(-0.71%) |
Jan 10, 2019 | 1.500 | 1.500 | 1.350 | 1.410 | 8,296 | -0.13(-8.44%) |
Jan 09, 2019 | 1.410 | 1.670 | 1.360 | 1.540 | 34,120 | +0.16(+11.59%) |
Jan 08, 2019 | 1.310 | 1.380 | 1.305 | 1.380 | 13,256 | +0.07(+5.34%) |
Jan 07, 2019 | 1.300 | 1.364 | 1.220 | 1.310 | 28,701 | +0.01(+0.77%) |
Jan 04, 2019 | 1.400 | 1.420 | 1.260 | 1.300 | 17,500 | -0.04(-2.99%) |
Jan 03, 2019 | 1.280 | 1.340 | 1.250 | 1.340 | 19,463 | +0.14(+11.67%) |