Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.470 | 1.510 | 1.420 | 1.500 | 540,000 | +0.04(+2.74%) |
Mar 28, 2019 | 1.500 | 1.530 | 1.440 | 1.460 | 803,509 | -0.01(-0.68%) |
Mar 27, 2019 | 1.540 | 1.540 | 1.460 | 1.470 | 755,213 | -0.06(-3.92%) |
Mar 26, 2019 | 1.550 | 1.590 | 1.500 | 1.530 | 582,654 | -0.01(-0.65%) |
Mar 25, 2019 | 1.530 | 1.560 | 1.500 | 1.540 | 246,268 | +0.02(+1.32%) |
Mar 22, 2019 | 1.600 | 1.683 | 1.510 | 1.520 | 728,800 | -0.10(-6.17%) |
Mar 21, 2019 | 1.590 | 1.690 | 1.550 | 1.620 | 1,144,228 | +0.05(+3.18%) |
Mar 20, 2019 | 1.550 | 1.590 | 1.530 | 1.570 | 496,069 | +0.02(+1.29%) |
Mar 19, 2019 | 1.540 | 1.560 | 1.500 | 1.550 | 549,871 | +0.02(+1.31%) |
Mar 18, 2019 | 1.510 | 1.560 | 1.510 | 1.530 | 418,220 | +0.02(+1.32%) |
Mar 15, 2019 | 1.540 | 1.590 | 1.500 | 1.510 | 1,043,000 | -0.05(-3.21%) |
Mar 14, 2019 | 1.600 | 1.600 | 1.510 | 1.560 | 408,916 | +0.02(+1.30%) |
Mar 13, 2019 | 1.580 | 1.630 | 1.540 | 1.540 | 575,762 | -0.02(-1.28%) |
Mar 12, 2019 | 1.530 | 1.570 | 1.510 | 1.560 | 410,240 | +0.04(+2.63%) |
Mar 11, 2019 | 1.530 | 1.559 | 1.500 | 1.520 | 400,604 | +0.01(+0.66%) |
Mar 08, 2019 | 1.500 | 1.520 | 1.480 | 1.510 | 288,800 | +0.01(+0.67%) |
Mar 07, 2019 | 1.500 | 1.530 | 1.470 | 1.500 | 407,022 | +0.01(+0.67%) |
Mar 06, 2019 | 1.570 | 1.590 | 1.480 | 1.490 | 720,786 | -0.08(-5.10%) |
Mar 05, 2019 | 1.550 | 1.600 | 1.547 | 1.570 | 245,708 | +0.02(+1.29%) |
Mar 04, 2019 | 1.630 | 1.680 | 1.510 | 1.550 | 608,985 | -0.08(-4.91%) |
Mar 01, 2019 | 1.500 | 1.645 | 1.480 | 1.630 | 646,200 | +0.14(+9.40%) |
Feb 28, 2019 | 1.520 | 1.550 | 1.490 | 1.490 | 496,208 | -0.02(-1.32%) |
Feb 27, 2019 | 1.540 | 1.570 | 1.500 | 1.510 | 382,155 | -0.03(-1.95%) |
Feb 26, 2019 | 1.510 | 1.560 | 1.490 | 1.540 | 387,949 | +0.02(+1.32%) |
Feb 25, 2019 | 1.520 | 1.550 | 1.480 | 1.520 | 423,312 | +0.01(+0.66%) |
Feb 22, 2019 | 1.500 | 1.520 | 1.485 | 1.510 | 335,900 | +0.02(+1.34%) |
Feb 21, 2019 | 1.490 | 1.510 | 1.460 | 1.490 | 303,136 | +0.01(+0.68%) |
Feb 20, 2019 | 1.520 | 1.530 | 1.480 | 1.480 | 550,795 | -0.04(-2.63%) |
Feb 19, 2019 | 1.540 | 1.570 | 1.510 | 1.520 | 469,728 | -0.01(-0.65%) |
Feb 15, 2019 | 1.510 | 1.565 | 1.500 | 1.530 | 528,600 | +0.03(+2.00%) |
Feb 14, 2019 | 1.520 | 1.540 | 1.500 | 1.500 | 266,205 | -0.01(-0.66%) |
Feb 13, 2019 | 1.530 | 1.550 | 1.490 | 1.510 | 411,594 | -0.02(-1.31%) |
Feb 12, 2019 | 1.570 | 1.570 | 1.490 | 1.530 | 456,597 | -0.02(-1.29%) |
Feb 11, 2019 | 1.510 | 1.560 | 1.500 | 1.550 | 192,599 | +0.03(+1.97%) |
Feb 08, 2019 | 1.520 | 1.560 | 1.480 | 1.520 | 633,100 | -0.02(-1.30%) |
Feb 07, 2019 | 1.550 | 1.576 | 1.500 | 1.540 | 417,836 | -0.05(-3.14%) |
Feb 06, 2019 | 1.610 | 1.640 | 1.550 | 1.590 | 276,161 | -0.01(-0.63%) |
Feb 05, 2019 | 1.580 | 1.640 | 1.580 | 1.600 | 221,193 | +0.02(+1.27%) |
Feb 04, 2019 | 1.580 | 1.600 | 1.560 | 1.580 | 431,767 | -0.01(-0.63%) |
Feb 01, 2019 | 1.600 | 1.650 | 1.590 | 1.590 | 284,000 | +0.00(+0.00%) |
Jan 31, 2019 | 1.570 | 1.631 | 1.560 | 1.590 | 421,078 | +0.02(+1.27%) |
Jan 30, 2019 | 1.560 | 1.620 | 1.510 | 1.570 | 949,639 | +0.01(+0.64%) |
Jan 29, 2019 | 1.680 | 1.680 | 1.510 | 1.560 | 770,779 | -0.12(-7.14%) |
Jan 28, 2019 | 1.710 | 1.750 | 1.650 | 1.680 | 564,745 | -0.03(-1.75%) |
Jan 25, 2019 | 1.610 | 1.770 | 1.610 | 1.710 | 1,138,400 | +0.10(+6.21%) |
Jan 24, 2019 | 1.600 | 1.620 | 1.530 | 1.610 | 813,789 | +0.02(+1.26%) |
Jan 23, 2019 | 1.640 | 1.690 | 1.520 | 1.590 | 4,306,162 | +0.20(+14.39%) |
Jan 22, 2019 | 1.440 | 1.500 | 1.380 | 1.390 | 997,053 | -0.04(-2.80%) |
Jan 18, 2019 | 1.410 | 1.450 | 1.380 | 1.430 | 558,800 | +0.02(+1.42%) |
Jan 17, 2019 | 1.430 | 1.440 | 1.400 | 1.410 | 290,726 | +0.00(+0.00%) |
Jan 16, 2019 | 1.460 | 1.480 | 1.390 | 1.410 | 740,511 | -0.04(-2.76%) |
Jan 15, 2019 | 1.440 | 1.481 | 1.420 | 1.450 | 319,487 | +0.03(+2.11%) |
Jan 14, 2019 | 1.450 | 1.460 | 1.420 | 1.420 | 346,207 | -0.03(-2.07%) |
Jan 11, 2019 | 1.490 | 1.550 | 1.440 | 1.450 | 468,100 | -0.05(-3.33%) |
Jan 10, 2019 | 1.560 | 1.580 | 1.490 | 1.500 | 637,131 | -0.06(-3.85%) |
Jan 09, 2019 | 1.620 | 1.630 | 1.550 | 1.560 | 570,534 | -0.07(-4.29%) |
Jan 08, 2019 | 1.610 | 1.650 | 1.570 | 1.630 | 384,967 | +0.03(+1.87%) |
Jan 07, 2019 | 1.570 | 1.620 | 1.560 | 1.600 | 528,412 | +0.04(+2.56%) |
Jan 04, 2019 | 1.490 | 1.580 | 1.480 | 1.560 | 420,800 | +0.10(+6.85%) |
Jan 03, 2019 | 1.480 | 1.500 | 1.421 | 1.460 | 365,367 | -0.02(-1.35%) |