Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.650 | 1.692 | 1.540 | 1.540 | 16,600 | -0.16(-9.41%) |
Mar 28, 2019 | 1.610 | 1.850 | 1.580 | 1.700 | 155,077 | +0.11(+6.92%) |
Mar 27, 2019 | 1.560 | 1.590 | 1.551 | 1.590 | 11,145 | +0.03(+1.92%) |
Mar 26, 2019 | 1.550 | 1.560 | 1.550 | 1.560 | 16,378 | +0.00(+0.00%) |
Mar 25, 2019 | 1.520 | 1.570 | 1.520 | 1.560 | 7,287 | +0.02(+1.29%) |
Mar 22, 2019 | 1.600 | 1.650 | 1.540 | 1.540 | 22,200 | +0.04(+2.67%) |
Mar 21, 2019 | 1.490 | 1.541 | 1.490 | 1.500 | 9,454 | -0.04(-2.60%) |
Mar 20, 2019 | 1.496 | 1.547 | 1.496 | 1.540 | 26,800 | -0.02(-1.28%) |
Mar 19, 2019 | 1.560 | 1.600 | 1.560 | 1.560 | 9,088 | -0.00(-0.20%) |
Mar 18, 2019 | 1.570 | 1.570 | 1.490 | 1.563 | 11,529 | -0.04(-2.30%) |
Mar 15, 2019 | 1.490 | 1.669 | 1.410 | 1.600 | 123,800 | +0.14(+9.59%) |
Mar 14, 2019 | 1.430 | 1.490 | 1.400 | 1.460 | 86,914 | +0.01(+0.69%) |
Mar 13, 2019 | 1.440 | 1.480 | 1.430 | 1.450 | 10,759 | +0.05(+3.57%) |
Mar 12, 2019 | 1.470 | 1.470 | 1.400 | 1.400 | 7,447 | -0.03(-2.10%) |
Mar 11, 2019 | 1.400 | 1.500 | 1.400 | 1.430 | 26,979 | +0.01(+0.45%) |
Mar 08, 2019 | 1.471 | 1.560 | 1.400 | 1.424 | 37,200 | -0.04(-2.49%) |
Mar 07, 2019 | 1.500 | 1.500 | 1.460 | 1.460 | 12,375 | -0.03(-1.87%) |
Mar 06, 2019 | 1.550 | 1.720 | 1.450 | 1.488 | 130,168 | -0.04(-2.76%) |
Mar 05, 2019 | 1.510 | 1.543 | 1.470 | 1.530 | 15,623 | +0.03(+2.00%) |
Mar 04, 2019 | 1.500 | 1.501 | 1.475 | 1.500 | 29,108 | +0.00(+0.00%) |
Mar 01, 2019 | 1.450 | 1.500 | 1.430 | 1.500 | 18,000 | -0.02(-1.16%) |
Feb 28, 2019 | 1.590 | 1.590 | 1.474 | 1.518 | 8,339 | -0.03(-2.09%) |
Feb 27, 2019 | 1.530 | 1.550 | 1.530 | 1.550 | 8,595 | +0.04(+2.65%) |
Feb 26, 2019 | 1.510 | 1.530 | 1.510 | 1.510 | 4,347 | +0.04(+2.71%) |
Feb 25, 2019 | 1.553 | 1.553 | 1.470 | 1.470 | 22,581 | -0.08(-5.15%) |
Feb 22, 2019 | 1.600 | 1.600 | 1.500 | 1.550 | 9,900 | -0.05(-3.13%) |
Feb 21, 2019 | 1.690 | 1.690 | 1.470 | 1.600 | 10,562 | +0.06(+3.90%) |
Feb 20, 2019 | 1.490 | 1.792 | 1.470 | 1.540 | 79,778 | +0.07(+4.77%) |
Feb 19, 2019 | 1.410 | 1.470 | 1.380 | 1.470 | 16,069 | +0.07(+4.99%) |
Feb 15, 2019 | 1.400 | 1.480 | 1.380 | 1.400 | 51,900 | -0.01(-0.71%) |
Feb 14, 2019 | 1.340 | 1.420 | 1.330 | 1.410 | 2,821 | -0.00(-0.23%) |
Feb 13, 2019 | 1.347 | 1.413 | 1.345 | 1.413 | 1,905 | +0.09(+6.97%) |
Feb 12, 2019 | 1.375 | 1.380 | 1.320 | 1.321 | 17,417 | -0.03(-2.14%) |
Feb 11, 2019 | 1.350 | 1.350 | 1.350 | 1.350 | 572 | -0.01(-0.74%) |
Feb 08, 2019 | 1.360 | 1.360 | 1.360 | 1.360 | 400 | -0.04(-2.86%) |
Feb 07, 2019 | 1.400 | 1.406 | 1.400 | 1.400 | 6,728 | +0.02(+1.45%) |
Feb 06, 2019 | 1.380 | 1.380 | 1.380 | 83 | +0.00(+0.00%) | |
Feb 05, 2019 | 1.380 | 1.450 | 1.380 | 1.380 | 6,427 | -0.02(-1.43%) |
Feb 04, 2019 | 1.350 | 1.408 | 1.350 | 1.400 | 18,111 | -0.03(-2.10%) |
Feb 01, 2019 | 1.360 | 1.430 | 1.330 | 1.430 | 1,500 | +0.03(+2.14%) |
Jan 31, 2019 | 1.400 | 1.400 | 1.400 | 1.400 | 3,858 | +0.05(+3.37%) |
Jan 30, 2019 | 1.340 | 1.400 | 1.340 | 1.354 | 10,200 | +0.03(+2.29%) |
Jan 29, 2019 | 1.320 | 1.325 | 1.320 | 1.324 | 2,091 | +0.00(+0.30%) |
Jan 28, 2019 | 1.340 | 1.340 | 1.320 | 1.320 | 8,250 | -0.07(-5.04%) |
Jan 25, 2019 | 1.450 | 1.450 | 1.330 | 1.390 | 700 | -0.06(-4.14%) |
Jan 24, 2019 | 1.450 | 1.450 | 1.450 | 1.450 | 171 | +0.06(+3.97%) |
Jan 23, 2019 | 1.330 | 1.440 | 1.330 | 1.395 | 1,091 | +0.04(+3.30%) |
Jan 22, 2019 | 1.450 | 1.450 | 1.350 | 1.350 | 44,325 | -0.10(-6.90%) |
Jan 18, 2019 | 1.420 | 1.450 | 1.330 | 1.450 | 20,800 | +0.01(+0.69%) |
Jan 17, 2019 | 1.500 | 1.500 | 1.394 | 1.440 | 2,691 | +0.09(+6.67%) |
Jan 16, 2019 | 1.370 | 1.610 | 1.350 | 1.350 | 187,075 | +0.05(+3.85%) |
Jan 15, 2019 | 1.300 | 1.300 | 1.300 | 307 | +0.00(+0.00%) | |
Jan 14, 2019 | 1.300 | 1.300 | 1.300 | 1.300 | 223 | -0.05(-3.70%) |
Jan 11, 2019 | 1.330 | 1.350 | 1.310 | 1.350 | 1,500 | +0.04(+3.05%) |
Jan 10, 2019 | 1.410 | 1.410 | 1.310 | 1.310 | 2,747 | -0.13(-9.03%) |
Jan 09, 2019 | 1.360 | 1.440 | 1.360 | 1.440 | 32,354 | +0.08(+5.88%) |
Jan 08, 2019 | 1.365 | 1.375 | 1.360 | 1.360 | 2,810 | +0.01(+0.74%) |
Jan 07, 2019 | 1.470 | 1.470 | 1.350 | 1.350 | 2,226 | -0.05(-3.57%) |
Jan 04, 2019 | 1.260 | 1.400 | 1.260 | 1.400 | 21,100 | +0.15(+12.00%) |
Jan 03, 2019 | 1.250 | 1.310 | 1.250 | 1.250 | 6,567 | +0.02(+1.63%) |