Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.990 | 2.010 | 1.900 | 2.010 | 249,500 | +0.03(+1.52%) |
Mar 28, 2019 | 2.050 | 2.120 | 1.910 | 1.980 | 300,240 | -0.04(-1.98%) |
Mar 27, 2019 | 2.230 | 2.230 | 2.000 | 2.020 | 316,300 | -0.21(-9.42%) |
Mar 26, 2019 | 2.180 | 2.280 | 2.180 | 2.230 | 393,260 | -0.04(-1.76%) |
Mar 25, 2019 | 2.390 | 2.390 | 2.200 | 2.270 | 485,292 | -0.05(-2.16%) |
Mar 22, 2019 | 2.430 | 2.450 | 2.250 | 2.320 | 494,800 | -0.11(-4.53%) |
Mar 21, 2019 | 2.290 | 2.430 | 2.260 | 2.430 | 831,134 | +0.17(+7.52%) |
Mar 20, 2019 | 2.190 | 2.350 | 2.190 | 2.260 | 666,568 | +0.08(+3.67%) |
Mar 19, 2019 | 2.210 | 2.250 | 2.140 | 2.180 | 352,705 | +0.07(+3.32%) |
Mar 18, 2019 | 1.970 | 2.120 | 1.960 | 2.110 | 685,981 | +0.15(+7.65%) |
Mar 15, 2019 | 1.930 | 1.960 | 1.900 | 1.960 | 249,800 | +0.06(+3.16%) |
Mar 14, 2019 | 1.840 | 1.940 | 1.810 | 1.900 | 275,987 | +0.09(+4.97%) |
Mar 13, 2019 | 1.710 | 1.900 | 1.690 | 1.810 | 539,005 | +0.07(+4.02%) |
Mar 12, 2019 | 1.740 | 1.740 | 1.650 | 1.740 | 194,806 | +0.09(+5.45%) |
Mar 11, 2019 | 1.630 | 1.680 | 1.620 | 1.650 | 126,869 | +0.01(+0.61%) |
Mar 08, 2019 | 1.690 | 1.700 | 1.630 | 1.640 | 239,100 | -0.05(-2.96%) |
Mar 07, 2019 | 1.630 | 1.730 | 1.590 | 1.690 | 481,628 | +0.08(+4.97%) |
Mar 06, 2019 | 1.730 | 1.730 | 1.570 | 1.610 | 352,101 | -0.10(-5.85%) |
Mar 05, 2019 | 1.660 | 1.730 | 1.570 | 1.710 | 477,273 | +0.01(+0.59%) |
Mar 04, 2019 | 1.860 | 1.880 | 1.650 | 1.700 | 675,835 | -0.09(-5.03%) |
Mar 01, 2019 | 1.800 | 1.810 | 1.730 | 1.790 | 704,100 | +0.03(+1.70%) |
Feb 28, 2019 | 1.850 | 1.850 | 1.730 | 1.760 | 270,366 | -0.03(-1.68%) |
Feb 27, 2019 | 1.890 | 1.900 | 1.750 | 1.790 | 415,159 | -0.09(-4.79%) |
Feb 26, 2019 | 1.910 | 1.930 | 1.850 | 1.880 | 366,633 | -0.01(-0.53%) |
Feb 25, 2019 | 2.050 | 2.050 | 1.870 | 1.890 | 809,015 | -0.10(-5.03%) |
Feb 22, 2019 | 1.940 | 2.020 | 1.915 | 1.990 | 706,000 | +0.06(+3.11%) |
Feb 21, 2019 | 1.890 | 1.960 | 1.860 | 1.930 | 416,951 | +0.03(+1.58%) |
Feb 20, 2019 | 1.900 | 1.920 | 1.850 | 1.900 | 135,632 | -0.02(-1.04%) |
Feb 19, 2019 | 1.920 | 1.940 | 1.860 | 1.920 | 252,079 | +0.02(+1.05%) |
Feb 15, 2019 | 1.920 | 1.990 | 1.880 | 1.900 | 220,500 | +0.01(+0.53%) |
Feb 14, 2019 | 1.930 | 1.940 | 1.860 | 1.890 | 236,829 | -0.04(-2.07%) |
Feb 13, 2019 | 1.970 | 1.990 | 1.910 | 1.930 | 57,997 | -0.04(-2.03%) |
Feb 12, 2019 | 1.940 | 1.970 | 1.900 | 1.970 | 157,657 | +0.08(+4.23%) |
Feb 11, 2019 | 1.920 | 1.950 | 1.890 | 1.890 | 131,515 | -0.02(-1.05%) |
Feb 08, 2019 | 1.940 | 1.950 | 1.880 | 1.910 | 204,500 | -0.03(-1.55%) |
Feb 07, 2019 | 1.960 | 2.000 | 1.910 | 1.940 | 212,330 | -0.03(-1.52%) |
Feb 06, 2019 | 1.990 | 2.000 | 1.930 | 1.970 | 83,019 | -0.02(-1.01%) |
Feb 05, 2019 | 2.000 | 2.000 | 1.920 | 1.990 | 226,296 | +0.01(+0.51%) |
Feb 04, 2019 | 2.040 | 2.060 | 1.960 | 1.980 | 195,886 | -0.05(-2.46%) |
Feb 01, 2019 | 1.990 | 2.060 | 1.970 | 2.030 | 172,300 | +0.06(+3.05%) |
Jan 31, 2019 | 2.020 | 2.060 | 1.960 | 1.970 | 307,859 | -0.08(-3.90%) |
Jan 30, 2019 | 2.000 | 2.080 | 1.950 | 2.050 | 155,619 | +0.05(+2.50%) |
Jan 29, 2019 | 2.050 | 2.050 | 1.980 | 2.000 | 229,703 | -0.05(-2.44%) |
Jan 28, 2019 | 2.090 | 2.140 | 2.010 | 2.050 | 330,408 | -0.02(-0.97%) |
Jan 25, 2019 | 2.090 | 2.160 | 2.070 | 2.070 | 454,100 | +0.05(+2.48%) |
Jan 24, 2019 | 2.060 | 2.130 | 2.000 | 2.020 | 141,175 | -0.06(-2.83%) |
Jan 23, 2019 | 2.150 | 2.180 | 2.030 | 2.079 | 155,902 | -0.06(-2.86%) |
Jan 22, 2019 | 2.170 | 2.200 | 2.110 | 2.140 | 103,345 | -0.07(-3.17%) |
Jan 18, 2019 | 2.250 | 2.260 | 2.160 | 2.210 | 101,300 | -0.04(-1.78%) |
Jan 17, 2019 | 2.260 | 2.291 | 2.180 | 2.250 | 130,130 | -0.04(-1.75%) |
Jan 16, 2019 | 2.240 | 2.428 | 2.200 | 2.290 | 246,897 | +0.05(+2.23%) |
Jan 15, 2019 | 2.150 | 2.300 | 2.150 | 2.240 | 88,257 | +0.14(+6.67%) |
Jan 14, 2019 | 2.100 | 2.180 | 2.080 | 2.100 | 87,636 | -0.03(-1.41%) |
Jan 11, 2019 | 2.200 | 2.230 | 2.120 | 2.130 | 76,000 | -0.05(-2.29%) |
Jan 10, 2019 | 2.230 | 2.280 | 2.150 | 2.180 | 97,089 | -0.07(-3.11%) |
Jan 09, 2019 | 2.430 | 2.450 | 2.200 | 2.250 | 242,344 | -0.15(-6.25%) |
Jan 08, 2019 | 2.350 | 2.420 | 2.290 | 2.400 | 127,558 | +0.06(+2.56%) |
Jan 07, 2019 | 2.230 | 2.530 | 2.220 | 2.340 | 234,952 | +0.13(+5.88%) |
Jan 04, 2019 | 2.070 | 2.290 | 2.070 | 2.210 | 347,100 | +0.13(+6.25%) |
Jan 03, 2019 | 2.200 | 2.250 | 1.990 | 2.080 | 152,240 | -0.12(-5.45%) |