Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.902 | 1.966 | 1.874 | 1.929 | 67,048 | +0.05(+2.44%) |
Mar 28, 2019 | 1.929 | 2.021 | 1.865 | 1.883 | 151,814 | -0.05(-2.38%) |
Mar 27, 2019 | 1.975 | 2.058 | 1.929 | 1.929 | 73,231 | -0.05(-2.33%) |
Mar 26, 2019 | 1.994 | 2.049 | 1.952 | 1.975 | 18,622 | +0.00(+0.00%) |
Mar 25, 2019 | 2.040 | 2.068 | 1.975 | 1.975 | 21,613 | -0.06(-3.15%) |
Mar 22, 2019 | 2.058 | 2.099 | 2.040 | 2.040 | 20,680 | -0.03(-1.33%) |
Mar 21, 2019 | 2.030 | 2.168 | 2.030 | 2.067 | 21,887 | +0.03(+1.35%) |
Mar 20, 2019 | 2.104 | 2.168 | 2.021 | 2.040 | 46,594 | -0.09(-4.31%) |
Mar 19, 2019 | 2.159 | 2.223 | 2.086 | 2.131 | 91,924 | -0.02(-0.85%) |
Mar 18, 2019 | 2.233 | 2.233 | 2.141 | 2.150 | 91,844 | -0.08(-3.70%) |
Mar 15, 2019 | 2.223 | 2.288 | 2.170 | 2.233 | 22,966 | +0.00(+0.00%) |
Mar 14, 2019 | 2.278 | 2.288 | 2.196 | 2.233 | 33,032 | -0.04(-1.62%) |
Mar 13, 2019 | 2.288 | 2.324 | 2.251 | 2.269 | 48,563 | -0.02(-0.80%) |
Mar 12, 2019 | 2.352 | 2.380 | 2.288 | 2.288 | 78,069 | -0.06(-2.73%) |
Mar 11, 2019 | 2.425 | 2.444 | 2.306 | 2.352 | 66,761 | -0.09(-3.76%) |
Mar 08, 2019 | 2.554 | 2.566 | 2.389 | 2.444 | 284,413 | -0.13(-5.00%) |
Mar 07, 2019 | 2.563 | 2.582 | 2.447 | 2.572 | 150,473 | +0.01(+0.36%) |
Mar 06, 2019 | 2.572 | 2.618 | 2.481 | 2.563 | 144,277 | -0.03(-1.06%) |
Mar 05, 2019 | 2.499 | 2.646 | 2.315 | 2.591 | 272,889 | +0.13(+5.22%) |
Mar 04, 2019 | 2.076 | 2.527 | 2.030 | 2.462 | 342,627 | +0.38(+18.06%) |
Mar 01, 2019 | 1.994 | 2.113 | 1.966 | 2.086 | 102,097 | +0.11(+5.58%) |
Feb 28, 2019 | 1.957 | 2.003 | 1.939 | 1.975 | 18,462 | +0.03(+1.41%) |
Feb 27, 2019 | 1.939 | 1.966 | 1.939 | 1.948 | 26,122 | -0.03(-1.40%) |
Feb 26, 2019 | 1.984 | 2.021 | 1.961 | 1.975 | 30,267 | +0.00(+0.00%) |
Feb 25, 2019 | 1.975 | 2.021 | 1.957 | 1.975 | 40,254 | +0.00(+0.00%) |
Feb 22, 2019 | 1.865 | 1.984 | 1.865 | 1.975 | 40,599 | +0.09(+4.88%) |
Feb 21, 2019 | 1.902 | 1.929 | 1.837 | 1.883 | 58,419 | -0.04(-1.91%) |
Feb 20, 2019 | 2.067 | 2.095 | 1.865 | 1.920 | 66,881 | -0.17(-7.93%) |
Feb 19, 2019 | 2.122 | 2.150 | 2.040 | 2.086 | 62,245 | -0.04(-1.73%) |
Feb 15, 2019 | 2.150 | 2.187 | 2.076 | 2.122 | 102,532 | -0.02(-0.86%) |
Feb 14, 2019 | 2.067 | 2.177 | 2.067 | 2.141 | 46,008 | +0.07(+3.56%) |
Feb 13, 2019 | 2.076 | 2.076 | 2.050 | 2.067 | 27,117 | -0.01(-0.44%) |
Feb 12, 2019 | 2.049 | 2.076 | 2.040 | 2.076 | 57,642 | +0.02(+0.89%) |
Feb 11, 2019 | 2.040 | 2.076 | 1.948 | 2.058 | 57,844 | +0.00(+0.00%) |
Feb 08, 2019 | 2.003 | 2.076 | 1.929 | 2.058 | 41,252 | +0.05(+2.28%) |
Feb 07, 2019 | 2.012 | 2.067 | 1.984 | 2.012 | 14,680 | -0.04(-1.79%) |
Feb 06, 2019 | 2.030 | 2.099 | 2.012 | 2.049 | 77,228 | -0.06(-2.62%) |
Feb 05, 2019 | 2.223 | 2.242 | 1.939 | 2.104 | 137,695 | -0.10(-4.58%) |
Feb 04, 2019 | 2.177 | 2.214 | 2.067 | 2.205 | 97,606 | +0.06(+2.56%) |
Feb 01, 2019 | 1.975 | 2.168 | 1.957 | 2.150 | 217,364 | +0.19(+9.86%) |
Jan 31, 2019 | 1.847 | 2.012 | 1.847 | 1.957 | 132,233 | +0.11(+5.97%) |
Jan 30, 2019 | 1.865 | 1.865 | 1.792 | 1.847 | 48,403 | -0.03(-1.47%) |
Jan 29, 2019 | 1.911 | 1.911 | 1.792 | 1.874 | 80,748 | -0.04(-1.92%) |
Jan 28, 2019 | 1.902 | 1.911 | 1.792 | 1.911 | 54,588 | +0.00(+0.00%) |
Jan 25, 2019 | 1.828 | 1.911 | 1.801 | 1.911 | 48,762 | +0.08(+4.52%) |
Jan 24, 2019 | 1.810 | 1.874 | 1.755 | 1.828 | 47,906 | +0.02(+1.02%) |
Jan 23, 2019 | 1.893 | 1.893 | 1.764 | 1.810 | 59,694 | -0.09(-4.83%) |
Jan 22, 2019 | 1.883 | 1.902 | 1.837 | 1.902 | 113,228 | +0.01(+0.49%) |
Jan 18, 2019 | 1.893 | 1.939 | 1.847 | 1.893 | 96,546 | +0.00(+0.00%) |
Jan 17, 2019 | 1.902 | 1.902 | 1.837 | 1.893 | 28,704 | +0.00(+0.00%) |
Jan 16, 2019 | 1.893 | 1.939 | 1.893 | 1.893 | 33,417 | +0.02(+0.98%) |
Jan 15, 2019 | 2.076 | 2.104 | 1.837 | 1.874 | 897,711 | -0.20(-9.73%) |
Jan 14, 2019 | 2.076 | 2.095 | 2.021 | 2.076 | 68,030 | +0.02(+0.89%) |
Jan 11, 2019 | 2.012 | 2.058 | 1.894 | 2.058 | 100,043 | +0.02(+0.89%) |
Jan 10, 2019 | 2.058 | 2.081 | 1.976 | 2.040 | 30,515 | -0.05(-2.61%) |
Jan 09, 2019 | 1.976 | 2.154 | 1.894 | 2.094 | 99,913 | +0.12(+5.99%) |
Jan 08, 2019 | 1.940 | 1.991 | 1.858 | 1.976 | 107,188 | +0.06(+3.33%) |
Jan 07, 2019 | 1.757 | 1.930 | 1.757 | 1.912 | 112,589 | +0.18(+10.53%) |
Jan 04, 2019 | 1.630 | 1.730 | 1.630 | 1.730 | 39,534 | +0.10(+6.14%) |
Jan 03, 2019 | 1.694 | 1.694 | 1.566 | 1.630 | 49,782 | -0.06(-3.76%) |