Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.250 | 1.270 | 1.170 | 1.260 | 2,911,600 | +0.02(+1.61%) |
Mar 28, 2019 | 1.250 | 1.270 | 1.220 | 1.240 | 1,554,822 | +0.00(+0.00%) |
Mar 27, 2019 | 1.370 | 1.390 | 1.220 | 1.240 | 5,281,233 | -0.16(-11.43%) |
Mar 26, 2019 | 1.410 | 1.470 | 1.310 | 1.400 | 8,752,474 | +0.09(+6.87%) |
Mar 25, 2019 | 1.980 | 1.980 | 1.240 | 1.310 | 28,296,912 | -2.76(-67.81%) |
Mar 22, 2019 | 4.280 | 4.310 | 3.980 | 4.070 | 854,200 | -0.23(-5.35%) |
Mar 21, 2019 | 4.280 | 4.380 | 4.230 | 4.300 | 659,872 | -0.03(-0.69%) |
Mar 20, 2019 | 4.210 | 4.390 | 4.160 | 4.330 | 925,073 | +0.15(+3.59%) |
Mar 19, 2019 | 4.220 | 4.310 | 4.050 | 4.180 | 1,139,326 | +0.01(+0.24%) |
Mar 18, 2019 | 4.120 | 4.200 | 3.990 | 4.170 | 1,066,100 | +0.06(+1.46%) |
Mar 15, 2019 | 3.980 | 4.170 | 3.970 | 4.110 | 1,255,900 | +0.13(+3.27%) |
Mar 14, 2019 | 4.070 | 4.240 | 3.930 | 3.980 | 801,553 | -0.08(-1.97%) |
Mar 13, 2019 | 4.050 | 4.220 | 4.000 | 4.060 | 632,112 | +0.05(+1.25%) |
Mar 12, 2019 | 4.150 | 4.220 | 4.000 | 4.010 | 900,707 | -0.14(-3.37%) |
Mar 11, 2019 | 4.010 | 4.150 | 3.970 | 4.150 | 720,520 | +0.12(+2.98%) |
Mar 08, 2019 | 3.950 | 4.135 | 3.910 | 4.030 | 412,900 | +0.04(+1.00%) |
Mar 07, 2019 | 4.100 | 4.100 | 3.940 | 3.990 | 906,605 | -0.08(-1.97%) |
Mar 06, 2019 | 4.420 | 4.450 | 4.000 | 4.070 | 1,012,452 | -0.37(-8.33%) |
Mar 05, 2019 | 4.500 | 4.590 | 4.230 | 4.440 | 1,111,588 | -0.02(-0.45%) |
Mar 04, 2019 | 4.330 | 4.570 | 4.270 | 4.460 | 1,120,498 | +0.16(+3.72%) |
Mar 01, 2019 | 4.150 | 4.330 | 3.930 | 4.300 | 1,125,600 | +0.18(+4.37%) |
Feb 28, 2019 | 4.100 | 4.230 | 3.860 | 4.120 | 1,083,732 | +0.00(+0.00%) |
Feb 27, 2019 | 4.320 | 4.406 | 4.050 | 4.120 | 954,319 | -0.23(-5.29%) |
Feb 26, 2019 | 4.090 | 4.390 | 3.990 | 4.350 | 893,573 | +0.27(+6.62%) |
Feb 25, 2019 | 4.090 | 4.220 | 3.980 | 4.080 | 501,577 | +0.04(+0.99%) |
Feb 22, 2019 | 4.040 | 4.070 | 3.950 | 4.040 | 449,500 | +0.05(+1.25%) |
Feb 21, 2019 | 4.030 | 4.090 | 3.870 | 3.990 | 678,949 | -0.04(-0.99%) |
Feb 20, 2019 | 4.150 | 4.220 | 3.935 | 4.030 | 1,199,421 | -0.12(-2.89%) |
Feb 19, 2019 | 4.070 | 4.250 | 4.000 | 4.150 | 627,858 | +0.08(+1.97%) |
Feb 15, 2019 | 4.160 | 4.250 | 3.980 | 4.070 | 723,800 | -0.07(-1.69%) |
Feb 14, 2019 | 3.930 | 4.230 | 3.850 | 4.140 | 1,573,771 | +0.21(+5.34%) |
Feb 13, 2019 | 3.730 | 4.020 | 3.670 | 3.930 | 1,079,028 | +0.18(+4.80%) |
Feb 12, 2019 | 3.900 | 4.090 | 3.700 | 3.750 | 2,551,477 | -0.16(-4.09%) |
Feb 11, 2019 | 3.250 | 4.440 | 3.210 | 3.910 | 8,419,655 | +0.70(+21.81%) |
Feb 08, 2019 | 3.080 | 3.230 | 2.975 | 3.210 | 688,200 | +0.12(+3.88%) |
Feb 07, 2019 | 3.300 | 3.440 | 3.010 | 3.090 | 1,137,089 | -0.18(-5.50%) |
Feb 06, 2019 | 3.120 | 3.910 | 3.100 | 3.270 | 4,576,041 | +0.16(+5.14%) |
Feb 05, 2019 | 3.000 | 3.160 | 2.960 | 3.110 | 490,211 | +0.12(+4.01%) |
Feb 04, 2019 | 3.030 | 3.075 | 2.950 | 2.990 | 447,826 | -0.01(-0.33%) |
Feb 01, 2019 | 3.020 | 3.170 | 2.950 | 3.000 | 910,900 | -0.02(-0.66%) |
Jan 31, 2019 | 3.000 | 3.080 | 2.960 | 3.020 | 390,468 | -0.01(-0.33%) |
Jan 30, 2019 | 3.030 | 3.060 | 2.950 | 3.030 | 360,412 | +0.04(+1.34%) |
Jan 29, 2019 | 2.910 | 3.080 | 2.879 | 2.990 | 303,804 | +0.10(+3.46%) |
Jan 28, 2019 | 2.980 | 3.010 | 2.850 | 2.890 | 371,841 | -0.10(-3.34%) |
Jan 25, 2019 | 2.900 | 3.170 | 2.830 | 2.990 | 926,100 | +0.10(+3.46%) |
Jan 24, 2019 | 2.910 | 2.950 | 2.830 | 2.890 | 273,378 | -0.02(-0.69%) |
Jan 23, 2019 | 2.910 | 3.020 | 2.850 | 2.910 | 471,577 | +0.00(+0.00%) |
Jan 22, 2019 | 3.110 | 3.110 | 2.875 | 2.910 | 919,471 | -0.21(-6.73%) |
Jan 18, 2019 | 3.150 | 3.160 | 3.020 | 3.120 | 528,000 | -0.04(-1.27%) |
Jan 17, 2019 | 3.150 | 3.190 | 3.080 | 3.160 | 314,828 | -0.01(-0.32%) |
Jan 16, 2019 | 3.180 | 3.250 | 3.110 | 3.170 | 579,328 | +0.01(+0.32%) |
Jan 15, 2019 | 3.420 | 3.420 | 3.060 | 3.160 | 547,037 | -0.18(-5.39%) |
Jan 14, 2019 | 3.900 | 3.900 | 3.141 | 3.340 | 1,657,339 | -0.59(-15.01%) |
Jan 11, 2019 | 3.730 | 3.950 | 3.710 | 3.930 | 1,150,000 | +0.22(+5.93%) |
Jan 10, 2019 | 3.670 | 3.820 | 3.560 | 3.710 | 1,054,523 | +0.02(+0.54%) |
Jan 09, 2019 | 3.680 | 3.760 | 3.560 | 3.690 | 291,381 | +0.02(+0.54%) |
Jan 08, 2019 | 3.750 | 3.810 | 3.510 | 3.670 | 464,810 | -0.04(-1.08%) |
Jan 07, 2019 | 3.670 | 4.140 | 3.650 | 3.710 | 1,342,505 | +0.08(+2.20%) |
Jan 04, 2019 | 3.450 | 3.740 | 3.380 | 3.630 | 391,000 | +0.23(+6.76%) |
Jan 03, 2019 | 3.440 | 3.560 | 3.340 | 3.400 | 715,186 | -0.07(-2.02%) |