Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.320 | 1.340 | 1.270 | 1.280 | 1,081,368 | -0.03(-2.29%) |
Mar 28, 2019 | 1.290 | 1.310 | 1.280 | 1.310 | 463,613 | +0.02(+1.55%) |
Mar 27, 2019 | 1.330 | 1.340 | 1.290 | 1.290 | 776,430 | -0.05(-3.73%) |
Mar 26, 2019 | 1.340 | 1.380 | 1.320 | 1.340 | 597,058 | +0.02(+1.52%) |
Mar 25, 2019 | 1.350 | 1.380 | 1.300 | 1.320 | 607,907 | -0.05(-3.65%) |
Mar 22, 2019 | 1.410 | 1.420 | 1.350 | 1.370 | 2,277,265 | -0.06(-4.20%) |
Mar 21, 2019 | 1.410 | 1.450 | 1.400 | 1.430 | 1,813,329 | +0.02(+1.42%) |
Mar 20, 2019 | 1.380 | 1.440 | 1.370 | 1.410 | 2,044,176 | +0.02(+1.44%) |
Mar 19, 2019 | 1.370 | 1.400 | 1.350 | 1.390 | 1,271,349 | +0.03(+2.21%) |
Mar 18, 2019 | 1.300 | 1.370 | 1.290 | 1.360 | 1,616,219 | +0.07(+5.43%) |
Mar 15, 2019 | 1.310 | 1.330 | 1.270 | 1.290 | 1,471,841 | -0.03(-2.27%) |
Mar 14, 2019 | 1.380 | 1.380 | 1.310 | 1.320 | 1,367,422 | -0.04(-2.94%) |
Mar 13, 2019 | 1.390 | 1.390 | 1.360 | 1.360 | 532,583 | -0.01(-0.73%) |
Mar 12, 2019 | 1.420 | 1.420 | 1.360 | 1.370 | 690,183 | -0.03(-2.14%) |
Mar 11, 2019 | 1.360 | 1.410 | 1.360 | 1.400 | 624,141 | +0.04(+2.94%) |
Mar 08, 2019 | 1.360 | 1.380 | 1.300 | 1.360 | 756,895 | -0.03(-2.16%) |
Mar 07, 2019 | 1.420 | 1.420 | 1.370 | 1.390 | 530,879 | -0.02(-1.42%) |
Mar 06, 2019 | 1.420 | 1.420 | 1.380 | 1.410 | 1,787,023 | -0.01(-0.70%) |
Mar 05, 2019 | 1.430 | 1.440 | 1.410 | 1.420 | 440,353 | -0.01(-0.70%) |
Mar 04, 2019 | 1.470 | 1.480 | 1.400 | 1.430 | 1,014,204 | -0.04(-2.72%) |
Mar 01, 2019 | 1.470 | 1.510 | 1.450 | 1.470 | 455,018 | +0.01(+0.68%) |
Feb 28, 2019 | 1.490 | 1.490 | 1.420 | 1.460 | 1,113,039 | -0.03(-2.01%) |
Feb 27, 2019 | 1.510 | 1.530 | 1.460 | 1.490 | 772,221 | -0.01(-0.67%) |
Feb 26, 2019 | 1.550 | 1.590 | 1.490 | 1.500 | 1,672,784 | -0.03(-1.96%) |
Feb 25, 2019 | 1.450 | 1.580 | 1.430 | 1.530 | 1,438,895 | +0.07(+4.79%) |
Feb 22, 2019 | 1.360 | 1.460 | 1.360 | 1.460 | 3,076,311 | +0.07(+5.04%) |
Feb 21, 2019 | 1.380 | 1.440 | 1.360 | 1.390 | 3,851,463 | -0.02(-1.42%) |
Feb 20, 2019 | 1.390 | 1.460 | 1.380 | 1.410 | 998,292 | -0.03(-2.08%) |
Feb 19, 2019 | 1.480 | 1.490 | 1.410 | 1.440 | 990,518 | -0.03(-2.04%) |
Feb 15, 2019 | 1.470 | 1.470 | 1.470 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 1.370 | 1.510 | 1.360 | 1.470 | 2,062,645 | +0.09(+6.52%) |
Feb 13, 2019 | 1.330 | 1.400 | 1.330 | 1.380 | 1,134,263 | +0.06(+4.55%) |
Feb 12, 2019 | 1.330 | 1.360 | 1.320 | 1.320 | 553,802 | -0.01(-0.75%) |
Feb 11, 2019 | 1.250 | 1.330 | 1.240 | 1.330 | 1,497,774 | +0.05(+3.91%) |
Feb 08, 2019 | 1.280 | 1.300 | 1.260 | 1.280 | 1,116,508 | -0.01(-0.78%) |
Feb 07, 2019 | 1.320 | 1.340 | 1.270 | 1.290 | 1,085,508 | -0.04(-3.01%) |
Feb 06, 2019 | 1.290 | 1.350 | 1.280 | 1.330 | 2,856,193 | +0.03(+2.31%) |
Feb 05, 2019 | 1.300 | 1.320 | 1.270 | 1.300 | 1,117,779 | +0.02(+1.56%) |
Feb 04, 2019 | 1.330 | 1.340 | 1.270 | 1.280 | 1,683,668 | -0.05(-3.76%) |
Feb 01, 2019 | 1.320 | 1.350 | 1.320 | 1.330 | 4,709,225 | +0.00(+0.00%) |
Jan 31, 2019 | 1.350 | 1.380 | 1.320 | 1.330 | 2,504,345 | -0.01(-0.75%) |
Jan 30, 2019 | 1.330 | 1.360 | 1.310 | 1.340 | 2,327,396 | +0.01(+0.75%) |
Jan 29, 2019 | 1.320 | 1.370 | 1.310 | 1.330 | 932,554 | +0.01(+0.76%) |
Jan 28, 2019 | 1.340 | 1.340 | 1.310 | 1.320 | 912,448 | -0.03(-2.22%) |
Jan 25, 2019 | 1.330 | 1.370 | 1.330 | 1.350 | 1,259,647 | +0.02(+1.50%) |
Jan 24, 2019 | 1.340 | 1.340 | 1.300 | 1.330 | 583,568 | +0.00(+0.00%) |
Jan 23, 2019 | 1.360 | 1.370 | 1.280 | 1.330 | 1,981,325 | -0.02(-1.48%) |
Jan 22, 2019 | 1.390 | 1.390 | 1.320 | 1.350 | 1,044,152 | -0.03(-2.17%) |
Jan 21, 2019 | 1.380 | 1.400 | 1.380 | 1.380 | 308,555 | +0.00(+0.00%) |
Jan 18, 2019 | 1.350 | 1.390 | 1.330 | 1.380 | 2,925,663 | +0.05(+3.76%) |
Jan 17, 2019 | 1.370 | 1.370 | 1.320 | 1.330 | 1,709,330 | -0.03(-2.21%) |
Jan 16, 2019 | 1.360 | 1.390 | 1.340 | 1.360 | 1,689,202 | +0.01(+0.74%) |
Jan 15, 2019 | 1.350 | 1.370 | 1.340 | 1.350 | 931,719 | +0.01(+0.75%) |
Jan 14, 2019 | 1.410 | 1.410 | 1.320 | 1.340 | 1,624,940 | -0.02(-1.47%) |
Jan 11, 2019 | 1.420 | 1.420 | 1.350 | 1.360 | 1,920,664 | -0.06(-4.23%) |
Jan 10, 2019 | 1.400 | 1.420 | 1.330 | 1.420 | 2,280,471 | +0.03(+2.16%) |
Jan 09, 2019 | 1.340 | 1.390 | 1.310 | 1.390 | 2,309,033 | +0.10(+7.75%) |
Jan 08, 2019 | 1.330 | 1.340 | 1.290 | 1.290 | 918,919 | -0.03(-2.27%) |
Jan 07, 2019 | 1.350 | 1.360 | 1.280 | 1.320 | 1,388,973 | +0.03(+2.33%) |
Jan 04, 2019 | 1.250 | 1.300 | 1.240 | 1.290 | 1,673,564 | +0.07(+5.74%) |
Jan 03, 2019 | 1.230 | 1.260 | 1.190 | 1.220 | 1,721,445 | +0.02(+1.67%) |