Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.600 | 1.685 | 1.600 | 1.650 | 385,300 | +0.02(+1.16%) |
Mar 28, 2019 | 1.620 | 1.680 | 1.590 | 1.631 | 601,717 | -0.05(-2.92%) |
Mar 27, 2019 | 1.740 | 1.740 | 1.630 | 1.680 | 1,009,173 | -0.04(-2.33%) |
Mar 26, 2019 | 1.712 | 1.750 | 1.705 | 1.720 | 583,607 | +0.00(+0.00%) |
Mar 25, 2019 | 1.700 | 1.740 | 1.685 | 1.720 | 1,368,907 | +0.01(+0.67%) |
Mar 22, 2019 | 1.710 | 1.720 | 1.550 | 1.708 | 2,842,400 | +0.01(+0.54%) |
Mar 21, 2019 | 1.690 | 1.730 | 1.670 | 1.699 | 625,848 | +0.03(+1.75%) |
Mar 20, 2019 | 1.707 | 1.750 | 1.650 | 1.670 | 419,185 | -0.03(-1.76%) |
Mar 19, 2019 | 1.700 | 1.720 | 1.690 | 1.700 | 831,877 | +0.02(+1.19%) |
Mar 18, 2019 | 1.650 | 1.690 | 1.630 | 1.680 | 1,210,848 | +0.05(+3.07%) |
Mar 15, 2019 | 1.680 | 1.680 | 1.600 | 1.630 | 833,500 | +0.00(+0.00%) |
Mar 14, 2019 | 1.675 | 1.680 | 1.610 | 1.630 | 770,486 | +0.00(+0.00%) |
Mar 13, 2019 | 1.650 | 1.660 | 1.598 | 1.630 | 1,050,066 | +0.01(+0.62%) |
Mar 12, 2019 | 1.630 | 1.630 | 1.580 | 1.620 | 596,949 | +0.02(+1.25%) |
Mar 11, 2019 | 1.600 | 1.608 | 1.569 | 1.600 | 870,702 | +0.06(+3.90%) |
Mar 08, 2019 | 1.568 | 1.580 | 1.510 | 1.540 | 1,085,900 | -0.03(-1.91%) |
Mar 07, 2019 | 1.516 | 1.610 | 1.509 | 1.570 | 3,680,801 | +0.10(+6.80%) |
Mar 06, 2019 | 1.530 | 1.560 | 1.470 | 1.470 | 383,797 | -0.05(-3.53%) |
Mar 05, 2019 | 1.475 | 1.530 | 1.475 | 1.524 | 189,081 | +0.02(+1.59%) |
Mar 04, 2019 | 1.555 | 1.570 | 1.470 | 1.500 | 359,791 | -0.03(-1.96%) |
Mar 01, 2019 | 1.590 | 1.590 | 1.510 | 1.530 | 279,900 | -0.06(-3.77%) |
Feb 28, 2019 | 1.500 | 1.600 | 1.450 | 1.590 | 482,116 | +0.09(+6.00%) |
Feb 27, 2019 | 1.475 | 1.500 | 1.440 | 1.500 | 646,754 | +0.05(+3.45%) |
Feb 26, 2019 | 1.445 | 1.460 | 1.390 | 1.450 | 302,660 | +0.01(+0.97%) |
Feb 25, 2019 | 1.465 | 1.500 | 1.400 | 1.436 | 433,528 | -0.03(-2.31%) |
Feb 22, 2019 | 1.515 | 1.520 | 1.440 | 1.470 | 334,200 | +0.01(+0.68%) |
Feb 21, 2019 | 1.500 | 1.518 | 1.431 | 1.460 | 490,934 | -0.01(-0.68%) |
Feb 20, 2019 | 1.420 | 1.470 | 1.393 | 1.470 | 367,841 | +0.06(+4.30%) |
Feb 19, 2019 | 1.420 | 1.450 | 1.370 | 1.409 | 496,173 | -0.01(-0.37%) |
Feb 15, 2019 | 1.360 | 1.420 | 1.360 | 1.415 | 509,200 | +0.06(+4.79%) |
Feb 14, 2019 | 1.440 | 1.445 | 1.330 | 1.350 | 754,146 | -0.09(-6.25%) |
Feb 13, 2019 | 1.469 | 1.482 | 1.420 | 1.440 | 466,138 | +0.01(+1.05%) |
Feb 12, 2019 | 1.455 | 1.490 | 1.380 | 1.425 | 516,635 | -0.02(-1.72%) |
Feb 11, 2019 | 1.460 | 1.520 | 1.400 | 1.450 | 706,891 | -0.01(-0.68%) |
Feb 08, 2019 | 1.650 | 1.700 | 1.460 | 1.460 | 1,459,200 | -0.19(-11.52%) |
Feb 07, 2019 | 1.620 | 1.660 | 1.562 | 1.650 | 600,814 | +0.05(+3.12%) |
Feb 06, 2019 | 1.700 | 1.710 | 1.560 | 1.600 | 459,710 | -0.07(-4.19%) |
Feb 05, 2019 | 1.620 | 1.690 | 1.588 | 1.670 | 867,802 | +0.04(+2.59%) |
Feb 04, 2019 | 1.515 | 1.789 | 1.420 | 1.628 | 1,131,193 | -0.09(-5.35%) |
Feb 01, 2019 | 1.650 | 1.750 | 1.630 | 1.720 | 1,661,600 | +0.10(+6.17%) |
Jan 31, 2019 | 1.490 | 1.620 | 1.475 | 1.620 | 632,267 | +0.14(+9.46%) |
Jan 30, 2019 | 1.430 | 1.480 | 1.390 | 1.480 | 343,827 | +0.06(+4.23%) |
Jan 29, 2019 | 1.490 | 1.490 | 1.410 | 1.420 | 614,846 | -0.06(-4.01%) |
Jan 28, 2019 | 1.360 | 1.480 | 1.350 | 1.479 | 876,457 | +0.15(+10.95%) |
Jan 25, 2019 | 1.290 | 1.341 | 1.260 | 1.333 | 352,700 | +0.05(+4.16%) |
Jan 24, 2019 | 1.290 | 1.330 | 1.280 | 1.280 | 151,554 | -0.01(-0.78%) |
Jan 23, 2019 | 1.260 | 1.320 | 1.260 | 1.290 | 161,104 | +0.02(+1.69%) |
Jan 22, 2019 | 1.325 | 1.360 | 1.260 | 1.268 | 284,553 | -0.03(-2.42%) |
Jan 18, 2019 | 1.270 | 1.340 | 1.230 | 1.300 | 490,500 | +0.03(+2.36%) |
Jan 17, 2019 | 1.290 | 1.290 | 1.260 | 1.270 | 283,761 | -0.02(-1.55%) |
Jan 16, 2019 | 1.305 | 1.370 | 1.271 | 1.290 | 202,747 | -0.04(-2.95%) |
Jan 15, 2019 | 1.380 | 1.420 | 1.310 | 1.329 | 237,335 | -0.01(-0.81%) |
Jan 14, 2019 | 1.330 | 1.350 | 1.290 | 1.340 | 303,641 | +0.02(+1.52%) |
Jan 11, 2019 | 1.300 | 1.350 | 1.269 | 1.320 | 245,700 | +0.02(+1.54%) |
Jan 10, 2019 | 1.360 | 1.360 | 1.280 | 1.300 | 337,394 | -0.01(-0.76%) |
Jan 09, 2019 | 1.245 | 1.321 | 1.240 | 1.310 | 471,940 | +0.10(+8.61%) |
Jan 08, 2019 | 1.240 | 1.260 | 1.171 | 1.206 | 441,020 | -0.03(-2.73%) |
Jan 07, 2019 | 1.205 | 1.318 | 1.170 | 1.240 | 559,296 | +0.06(+5.53%) |
Jan 04, 2019 | 1.180 | 1.180 | 1.140 | 1.175 | 415,700 | +0.06(+5.86%) |
Jan 03, 2019 | 1.120 | 1.190 | 1.079 | 1.110 | 622,677 | +0.02(+1.83%) |