Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.806 | 1.854 | 1.782 | 1.806 | 4,496,130 | +0.01(+0.53%) |
Mar 28, 2019 | 1.854 | 1.863 | 1.778 | 1.797 | 7,436,948 | -0.12(-6.44%) |
Mar 27, 2019 | 1.939 | 1.949 | 1.892 | 1.920 | 4,190,399 | -0.02(-0.98%) |
Mar 26, 2019 | 1.949 | 1.977 | 1.920 | 1.939 | 4,413,859 | -0.03(-1.45%) |
Mar 25, 2019 | 1.920 | 1.968 | 1.911 | 1.968 | 3,273,255 | +0.08(+4.02%) |
Mar 22, 2019 | 1.958 | 1.968 | 1.882 | 1.892 | 5,111,807 | -0.08(-3.86%) |
Mar 21, 2019 | 1.939 | 1.987 | 1.882 | 1.968 | 6,915,024 | +0.05(+2.48%) |
Mar 20, 2019 | 1.863 | 1.939 | 1.835 | 1.920 | 3,779,430 | +0.07(+3.59%) |
Mar 19, 2019 | 1.863 | 1.878 | 1.806 | 1.854 | 9,047,908 | +0.01(+0.52%) |
Mar 18, 2019 | 1.863 | 1.920 | 1.835 | 1.844 | 7,597,134 | -0.04(-2.02%) |
Mar 15, 2019 | 1.873 | 1.901 | 1.844 | 1.882 | 11,230,386 | +0.04(+2.06%) |
Mar 14, 2019 | 1.911 | 1.911 | 1.835 | 1.844 | 6,952,830 | -0.14(-7.18%) |
Mar 13, 2019 | 1.939 | 2.015 | 1.920 | 1.987 | 7,255,505 | +0.07(+3.47%) |
Mar 12, 2019 | 1.901 | 1.930 | 1.863 | 1.920 | 4,681,795 | +0.02(+1.00%) |
Mar 11, 2019 | 1.873 | 1.920 | 1.825 | 1.901 | 4,941,290 | -0.04(-1.96%) |
Mar 08, 2019 | 1.930 | 1.968 | 1.844 | 1.939 | 5,639,649 | +0.13(+7.37%) |
Mar 07, 2019 | 1.759 | 1.806 | 1.740 | 1.806 | 3,139,673 | +0.05(+2.70%) |
Mar 06, 2019 | 1.825 | 1.854 | 1.749 | 1.759 | 3,323,228 | -0.10(-5.61%) |
Mar 05, 2019 | 1.863 | 1.892 | 1.825 | 1.863 | 4,696,957 | -0.07(-3.45%) |
Mar 04, 2019 | 1.882 | 1.958 | 1.840 | 1.930 | 4,134,666 | +0.03(+1.50%) |
Mar 01, 2019 | 1.949 | 2.006 | 1.901 | 1.901 | 3,656,189 | -0.08(-3.85%) |
Feb 28, 2019 | 1.987 | 2.006 | 1.949 | 1.977 | 2,970,832 | -0.04(-1.89%) |
Feb 27, 2019 | 2.025 | 2.044 | 1.996 | 2.015 | 3,386,684 | +0.02(+0.95%) |
Feb 26, 2019 | 1.949 | 1.996 | 1.920 | 1.996 | 2,342,656 | +0.04(+1.94%) |
Feb 25, 2019 | 1.930 | 1.996 | 1.920 | 1.958 | 3,778,742 | -0.03(-1.44%) |
Feb 22, 2019 | 1.996 | 2.044 | 1.939 | 1.987 | 4,279,650 | -0.05(-2.34%) |
Feb 21, 2019 | 2.015 | 2.053 | 1.949 | 2.034 | 6,574,439 | +0.01(+0.47%) |
Feb 20, 2019 | 2.063 | 2.091 | 2.006 | 2.025 | 6,466,989 | +0.06(+2.90%) |
Feb 19, 2019 | 1.911 | 2.015 | 1.901 | 1.968 | 5,685,522 | +0.08(+4.02%) |
Feb 15, 2019 | 1.854 | 1.911 | 1.787 | 1.892 | 6,398,910 | +0.04(+2.05%) |
Feb 14, 2019 | 1.882 | 1.901 | 1.816 | 1.854 | 4,155,481 | -0.01(-0.51%) |
Feb 13, 2019 | 1.939 | 1.977 | 1.844 | 1.863 | 4,372,731 | -0.10(-4.85%) |
Feb 12, 2019 | 2.063 | 2.072 | 1.949 | 1.958 | 5,584,532 | -0.09(-4.19%) |
Feb 11, 2019 | 2.006 | 2.053 | 1.968 | 2.044 | 3,193,982 | +0.01(+0.47%) |
Feb 08, 2019 | 2.072 | 2.091 | 2.015 | 2.034 | 4,536,944 | +0.06(+2.88%) |
Feb 07, 2019 | 1.987 | 2.015 | 1.949 | 1.977 | 4,069,746 | +0.01(+0.48%) |
Feb 06, 2019 | 1.987 | 2.044 | 1.949 | 1.968 | 6,072,954 | +0.02(+0.98%) |
Feb 05, 2019 | 1.892 | 1.968 | 1.863 | 1.949 | 2,783,779 | +0.06(+3.02%) |
Feb 04, 2019 | 1.854 | 1.920 | 1.844 | 1.892 | 3,705,903 | -0.05(-2.45%) |
Feb 01, 2019 | 1.882 | 1.949 | 1.835 | 1.939 | 3,914,641 | +0.06(+3.03%) |
Jan 31, 2019 | 1.892 | 1.901 | 1.825 | 1.882 | 3,549,089 | +0.02(+1.02%) |
Jan 30, 2019 | 1.863 | 1.892 | 1.797 | 1.863 | 4,715,016 | -0.08(-3.92%) |
Jan 29, 2019 | 1.825 | 1.958 | 1.797 | 1.939 | 5,432,745 | +0.14(+7.94%) |
Jan 28, 2019 | 1.702 | 1.797 | 1.702 | 1.797 | 3,420,978 | +0.10(+6.18%) |
Jan 25, 2019 | 1.683 | 1.754 | 1.678 | 1.692 | 3,472,948 | +0.02(+1.14%) |
Jan 24, 2019 | 1.683 | 1.692 | 1.664 | 1.673 | 1,625,583 | +0.03(+1.73%) |
Jan 23, 2019 | 1.626 | 1.673 | 1.616 | 1.645 | 1,932,948 | +0.02(+1.17%) |
Jan 22, 2019 | 1.664 | 1.664 | 1.616 | 1.626 | 3,247,759 | +0.02(+1.18%) |
Jan 18, 2019 | 1.664 | 1.683 | 1.607 | 1.607 | 2,690,020 | -0.09(-5.06%) |
Jan 17, 2019 | 1.683 | 1.716 | 1.673 | 1.692 | 1,070,729 | +0.01(+0.57%) |
Jan 16, 2019 | 1.683 | 1.725 | 1.683 | 1.683 | 2,416,189 | +0.00(+0.00%) |
Jan 15, 2019 | 1.740 | 1.759 | 1.654 | 1.683 | 4,279,875 | -0.07(-3.80%) |
Jan 14, 2019 | 1.759 | 1.768 | 1.711 | 1.749 | 1,842,139 | -0.02(-1.08%) |
Jan 11, 2019 | 1.787 | 1.816 | 1.740 | 1.768 | 2,367,824 | +0.01(+0.54%) |
Jan 10, 2019 | 1.825 | 1.844 | 1.730 | 1.759 | 4,011,073 | -0.08(-4.15%) |
Jan 09, 2019 | 1.778 | 1.844 | 1.768 | 1.835 | 2,883,699 | +0.05(+2.66%) |
Jan 08, 2019 | 1.768 | 1.811 | 1.740 | 1.787 | 2,713,651 | +0.01(+0.53%) |
Jan 07, 2019 | 1.844 | 1.844 | 1.754 | 1.778 | 1,995,879 | +0.00(+0.00%) |
Jan 04, 2019 | 1.806 | 1.816 | 1.749 | 1.778 | 3,314,848 | -0.06(-3.11%) |
Jan 03, 2019 | 1.806 | 1.835 | 1.778 | 1.835 | 4,127,548 | +0.11(+6.63%) |