Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.840 | 1.886 | 1.770 | 1.830 | 11,700 | +0.01(+0.55%) |
Mar 28, 2019 | 1.850 | 1.980 | 1.760 | 1.820 | 11,895 | +0.00(+0.00%) |
Mar 27, 2019 | 1.830 | 1.850 | 1.760 | 1.820 | 35,633 | +0.07(+4.00%) |
Mar 26, 2019 | 1.820 | 1.840 | 1.750 | 1.750 | 25,172 | -0.07(-3.85%) |
Mar 25, 2019 | 1.880 | 1.880 | 1.670 | 1.820 | 22,559 | -0.02(-0.87%) |
Mar 22, 2019 | 1.870 | 1.870 | 1.790 | 1.836 | 10,500 | -0.03(-1.41%) |
Mar 21, 2019 | 1.940 | 1.950 | 1.840 | 1.862 | 23,955 | -0.02(-0.95%) |
Mar 20, 2019 | 1.980 | 1.980 | 1.830 | 1.880 | 19,239 | -0.08(-4.08%) |
Mar 19, 2019 | 1.903 | 1.990 | 1.900 | 1.960 | 19,642 | +0.03(+1.55%) |
Mar 18, 2019 | 2.030 | 2.040 | 1.925 | 1.930 | 10,910 | -0.10(-4.87%) |
Mar 15, 2019 | 2.060 | 2.080 | 1.900 | 2.029 | 41,700 | -0.07(-3.39%) |
Mar 14, 2019 | 1.970 | 2.100 | 1.950 | 2.100 | 18,680 | +0.13(+6.59%) |
Mar 13, 2019 | 1.880 | 2.000 | 1.880 | 1.970 | 11,909 | +0.09(+4.79%) |
Mar 12, 2019 | 1.990 | 2.000 | 1.800 | 1.880 | 53,599 | -0.12(-6.00%) |
Mar 11, 2019 | 2.050 | 2.127 | 1.990 | 2.000 | 86,346 | -0.03(-1.48%) |
Mar 08, 2019 | 2.110 | 2.190 | 2.020 | 2.030 | 36,700 | -0.12(-5.59%) |
Mar 07, 2019 | 2.190 | 2.240 | 2.050 | 2.150 | 32,605 | -0.04(-1.82%) |
Mar 06, 2019 | 2.260 | 2.260 | 2.150 | 2.190 | 27,921 | -0.06(-2.67%) |
Mar 05, 2019 | 2.250 | 2.250 | 2.070 | 2.250 | 41,518 | +0.15(+7.14%) |
Mar 04, 2019 | 2.260 | 2.289 | 2.080 | 2.100 | 72,310 | -0.17(-7.49%) |
Mar 01, 2019 | 2.300 | 2.380 | 2.050 | 2.270 | 119,600 | -0.03(-1.30%) |
Feb 28, 2019 | 2.360 | 2.360 | 1.990 | 2.300 | 237,598 | +0.02(+0.88%) |
Feb 27, 2019 | 1.870 | 2.460 | 1.800 | 2.280 | 1,032,554 | +0.41(+21.93%) |
Feb 26, 2019 | 1.460 | 1.960 | 1.440 | 1.870 | 267,764 | +0.42(+28.97%) |
Feb 25, 2019 | 1.500 | 1.550 | 1.410 | 1.450 | 239,757 | +0.11(+8.21%) |
Feb 22, 2019 | 1.350 | 1.350 | 1.270 | 1.340 | 39,800 | +0.01(+0.98%) |
Feb 21, 2019 | 1.300 | 1.390 | 1.300 | 1.327 | 29,607 | +0.03(+2.08%) |
Feb 20, 2019 | 1.300 | 1.380 | 1.300 | 1.300 | 30,743 | +0.00(+0.00%) |
Feb 19, 2019 | 1.270 | 1.301 | 1.270 | 1.300 | 30,698 | +0.05(+4.00%) |
Feb 15, 2019 | 1.250 | 1.290 | 1.210 | 1.250 | 76,900 | -0.03(-2.34%) |
Feb 14, 2019 | 1.320 | 1.330 | 1.280 | 1.280 | 38,536 | -0.02(-1.54%) |
Feb 13, 2019 | 1.327 | 1.363 | 1.250 | 1.300 | 89,262 | -0.01(-0.76%) |
Feb 12, 2019 | 1.360 | 1.400 | 1.310 | 1.310 | 46,490 | -0.06(-4.38%) |
Feb 11, 2019 | 1.390 | 1.420 | 1.310 | 1.370 | 56,069 | +0.01(+0.74%) |
Feb 08, 2019 | 1.360 | 1.430 | 1.360 | 1.360 | 55,200 | +0.00(+0.00%) |
Feb 07, 2019 | 1.440 | 1.450 | 1.360 | 1.360 | 21,477 | -0.10(-7.17%) |
Feb 06, 2019 | 1.400 | 1.465 | 1.370 | 1.465 | 60,631 | +0.08(+5.78%) |
Feb 05, 2019 | 1.420 | 1.448 | 1.370 | 1.385 | 58,561 | -0.03(-2.46%) |
Feb 04, 2019 | 1.470 | 1.470 | 1.360 | 1.420 | 21,948 | +0.03(+2.16%) |
Feb 01, 2019 | 1.330 | 1.660 | 1.330 | 1.390 | 117,200 | +0.06(+4.55%) |
Jan 31, 2019 | 1.300 | 1.330 | 1.300 | 1.329 | 61,106 | +0.03(+2.27%) |
Jan 30, 2019 | 1.360 | 1.390 | 1.270 | 1.300 | 116,898 | -0.05(-3.70%) |
Jan 29, 2019 | 1.390 | 1.500 | 1.350 | 1.350 | 38,111 | -0.08(-5.59%) |
Jan 28, 2019 | 1.420 | 1.450 | 1.370 | 1.430 | 41,103 | +0.03(+2.14%) |
Jan 25, 2019 | 1.500 | 1.500 | 1.400 | 1.400 | 62,000 | -0.10(-6.67%) |
Jan 24, 2019 | 1.510 | 1.510 | 1.407 | 1.500 | 51,410 | +0.04(+2.74%) |
Jan 23, 2019 | 1.480 | 1.500 | 1.330 | 1.460 | 63,041 | -0.02(-1.35%) |
Jan 22, 2019 | 1.420 | 1.480 | 1.300 | 1.480 | 17,937 | +0.06(+4.23%) |
Jan 18, 2019 | 1.480 | 1.480 | 1.420 | 1.420 | 2,200 | -0.08(-5.33%) |
Jan 17, 2019 | 1.500 | 1.500 | 1.410 | 1.500 | 19,973 | +0.02(+1.35%) |
Jan 16, 2019 | 1.470 | 1.500 | 1.460 | 1.480 | 11,159 | +0.01(+0.68%) |
Jan 15, 2019 | 1.540 | 1.555 | 1.470 | 1.470 | 68,710 | -0.06(-3.92%) |
Jan 14, 2019 | 1.570 | 1.578 | 1.500 | 1.530 | 17,459 | -0.04(-2.55%) |
Jan 11, 2019 | 1.590 | 1.590 | 1.500 | 1.570 | 9,000 | +0.02(+1.29%) |
Jan 10, 2019 | 1.480 | 1.610 | 1.480 | 1.550 | 45,223 | +0.01(+0.65%) |
Jan 09, 2019 | 1.610 | 1.610 | 1.520 | 1.540 | 22,121 | -0.08(-4.94%) |
Jan 08, 2019 | 1.670 | 1.670 | 1.500 | 1.620 | 45,673 | +0.02(+1.25%) |
Jan 07, 2019 | 1.450 | 1.670 | 1.450 | 1.600 | 68,664 | +0.19(+13.48%) |
Jan 04, 2019 | 1.340 | 1.500 | 1.340 | 1.410 | 58,200 | +0.07(+5.22%) |
Jan 03, 2019 | 1.190 | 1.350 | 1.190 | 1.340 | 46,388 | +0.14(+11.67%) |