Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.660 | 1.680 | 1.600 | 1.600 | 14,100 | -0.03(-1.55%) |
Mar 28, 2019 | 1.690 | 1.700 | 1.570 | 1.625 | 3,832 | -0.05(-2.97%) |
Mar 27, 2019 | 1.653 | 1.690 | 1.653 | 1.675 | 17,424 | -0.00(-0.30%) |
Mar 26, 2019 | 1.650 | 1.686 | 1.650 | 1.680 | 2,503 | +0.03(+1.82%) |
Mar 25, 2019 | 1.650 | 1.650 | 1.650 | 1.650 | 2,707 | -0.05(-2.94%) |
Mar 22, 2019 | 1.650 | 1.700 | 1.650 | 1.700 | 1,300 | +0.05(+3.03%) |
Mar 21, 2019 | 1.680 | 1.700 | 1.650 | 1.650 | 3,064 | -0.04(-2.24%) |
Mar 20, 2019 | 1.662 | 1.700 | 1.660 | 1.688 | 5,225 | +0.01(+0.46%) |
Mar 19, 2019 | 1.680 | 1.692 | 1.680 | 1.680 | 5,669 | +0.01(+0.60%) |
Mar 18, 2019 | 1.730 | 1.730 | 1.670 | 1.670 | 1,004 | -0.06(-3.47%) |
Mar 15, 2019 | 1.740 | 1.770 | 1.730 | 1.730 | 3,300 | +0.00(+0.00%) |
Mar 14, 2019 | 1.750 | 1.750 | 1.730 | 1.730 | 857 | +0.04(+2.37%) |
Mar 13, 2019 | 1.752 | 1.767 | 1.680 | 1.690 | 16,232 | -0.08(-4.52%) |
Mar 12, 2019 | 1.761 | 1.770 | 1.753 | 1.770 | 4,347 | +0.00(+0.00%) |
Mar 11, 2019 | 1.780 | 1.780 | 1.750 | 1.770 | 10,923 | +0.01(+0.57%) |
Mar 08, 2019 | 1.780 | 1.780 | 1.760 | 1.760 | 400 | -0.02(-1.12%) |
Mar 07, 2019 | 1.780 | 1.781 | 1.770 | 1.780 | 2,378 | -0.01(-0.56%) |
Mar 06, 2019 | 1.810 | 1.820 | 1.790 | 1.790 | 6,405 | -0.03(-1.65%) |
Mar 05, 2019 | 1.810 | 1.840 | 1.810 | 1.820 | 4,088 | -0.09(-4.71%) |
Mar 04, 2019 | 1.940 | 1.943 | 1.860 | 1.910 | 3,874 | -0.03(-1.55%) |
Mar 01, 2019 | 1.990 | 1.990 | 1.920 | 1.940 | 2,600 | -0.03(-1.54%) |
Feb 28, 2019 | 1.974 | 1.974 | 1.970 | 1.970 | 783 | +0.04(+2.09%) |
Feb 27, 2019 | 1.960 | 1.990 | 1.930 | 1.930 | 13,599 | -0.06(-3.02%) |
Feb 26, 2019 | 1.950 | 2.160 | 1.930 | 1.990 | 76,401 | +0.04(+2.05%) |
Feb 25, 2019 | 1.830 | 1.950 | 1.830 | 1.950 | 23,883 | +0.11(+5.98%) |
Feb 22, 2019 | 1.810 | 1.840 | 1.810 | 1.840 | 1,900 | -0.01(-0.54%) |
Feb 21, 2019 | 1.800 | 1.853 | 1.730 | 1.850 | 28,769 | +0.06(+3.35%) |
Feb 20, 2019 | 1.850 | 1.869 | 1.790 | 1.790 | 111,053 | -0.08(-4.28%) |
Feb 19, 2019 | 1.860 | 1.870 | 1.762 | 1.870 | 54,713 | +0.01(+0.54%) |
Feb 15, 2019 | 1.680 | 1.880 | 1.680 | 1.860 | 95,400 | +0.25(+15.53%) |
Feb 14, 2019 | 1.670 | 1.760 | 1.610 | 1.610 | 11,287 | -0.02(-1.23%) |
Feb 13, 2019 | 1.660 | 1.750 | 1.610 | 1.630 | 43,379 | +0.02(+1.24%) |
Feb 12, 2019 | 1.480 | 1.690 | 1.440 | 1.610 | 19,847 | +0.15(+10.27%) |
Feb 11, 2019 | 1.400 | 1.490 | 1.400 | 1.460 | 1,753 | +0.09(+6.57%) |
Feb 08, 2019 | 1.370 | 1.400 | 1.370 | 1.370 | 18,200 | -0.03(-2.14%) |
Feb 07, 2019 | 1.390 | 1.400 | 1.380 | 1.400 | 41,590 | +0.02(+1.45%) |
Feb 06, 2019 | 1.357 | 1.380 | 1.350 | 1.380 | 3,509 | +0.03(+2.22%) |
Feb 05, 2019 | 1.350 | 1.400 | 1.350 | 1.350 | 11,386 | +0.01(+0.75%) |
Feb 04, 2019 | 1.340 | 1.340 | 1.340 | 1 | +0.00(+0.00%) | |
Feb 01, 2019 | 1.340 | 1.340 | 1.340 | 1.340 | 7,600 | +0.01(+0.75%) |
Jan 31, 2019 | 1.319 | 1.340 | 1.319 | 1.330 | 6,692 | -0.01(-0.75%) |
Jan 30, 2019 | 1.330 | 1.400 | 1.316 | 1.340 | 11,193 | +0.01(+0.54%) |
Jan 29, 2019 | 1.333 | 1.333 | 1.333 | 1.333 | 2,092 | -0.08(-5.48%) |
Jan 28, 2019 | 1.410 | 1.410 | 1.410 | 18 | +0.00(+0.00%) | |
Jan 25, 2019 | 1.410 | 1.410 | 1.410 | 1.410 | 5,400 | +0.01(+0.71%) |
Jan 24, 2019 | 1.333 | 1.400 | 1.333 | 1.400 | 15,572 | +0.06(+4.48%) |
Jan 23, 2019 | 1.433 | 1.433 | 1.330 | 1.340 | 12,586 | -0.04(-2.90%) |
Jan 22, 2019 | 1.390 | 1.400 | 1.370 | 1.380 | 4,460 | -0.01(-0.93%) |
Jan 18, 2019 | 1.450 | 1.485 | 1.393 | 1.393 | 19,000 | +0.01(+0.94%) |
Jan 17, 2019 | 1.480 | 1.480 | 1.350 | 1.380 | 16,123 | -0.05(-3.50%) |
Jan 16, 2019 | 1.590 | 1.590 | 1.400 | 1.430 | 3,445 | +0.03(+2.14%) |
Jan 15, 2019 | 1.327 | 1.410 | 1.327 | 1.400 | 24,114 | +0.09(+6.87%) |
Jan 14, 2019 | 1.310 | 1.310 | 1.310 | 1.310 | 272 | -0.04(-3.03%) |
Jan 11, 2019 | 1.370 | 1.370 | 1.335 | 1.351 | 23,200 | -0.02(-1.39%) |
Jan 10, 2019 | 1.420 | 1.440 | 1.370 | 1.370 | 19,006 | -0.05(-3.52%) |
Jan 09, 2019 | 1.400 | 1.450 | 1.400 | 1.420 | 10,229 | -0.03(-2.07%) |
Jan 08, 2019 | 1.410 | 1.480 | 1.410 | 1.450 | 2,466 | +0.04(+2.84%) |
Jan 07, 2019 | 1.320 | 1.466 | 1.320 | 1.410 | 18,856 | +0.06(+4.44%) |
Jan 04, 2019 | 1.330 | 1.360 | 1.330 | 1.350 | 8,700 | +0.02(+1.50%) |
Jan 03, 2019 | 1.340 | 1.360 | 1.320 | 1.330 | 13,338 | -0.05(-3.62%) |