Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.531 | 1.554 | 1.519 | 1.519 | 1,221 | +0.01(+0.38%) |
Mar 28, 2019 | 1.513 | 1.548 | 1.513 | 1.513 | 1,665 | +0.02(+1.15%) |
Mar 27, 2019 | 1.525 | 1.533 | 1.490 | 1.496 | 6,077 | -0.03(-1.92%) |
Mar 26, 2019 | 1.567 | 1.567 | 1.525 | 1.525 | 4,430 | -0.03(-1.80%) |
Mar 25, 2019 | 1.490 | 1.554 | 1.490 | 1.554 | 9,337 | -0.01(-0.73%) |
Mar 22, 2019 | 1.565 | 1.584 | 1.565 | 1.565 | 7,675 | +0.01(+0.74%) |
Mar 21, 2019 | 1.576 | 1.582 | 1.554 | 1.554 | 22,129 | -0.02(-1.45%) |
Mar 20, 2019 | 1.565 | 1.579 | 1.565 | 1.576 | 12,968 | -0.03(-1.79%) |
Mar 19, 2019 | 1.576 | 1.605 | 1.576 | 1.605 | 4,158 | +0.01(+0.72%) |
Mar 18, 2019 | 1.611 | 1.611 | 1.576 | 1.594 | 8,722 | +0.00(+0.04%) |
Mar 15, 2019 | 1.592 | 1.599 | 1.576 | 1.593 | 18,142 | -0.07(-4.17%) |
Mar 14, 2019 | 1.680 | 1.680 | 1.559 | 1.662 | 26,754 | +0.08(+4.88%) |
Mar 13, 2019 | 1.597 | 1.597 | 1.565 | 1.585 | 6,820 | -0.04(-2.28%) |
Mar 12, 2019 | 1.594 | 1.622 | 1.571 | 1.622 | 2,171 | +0.03(+1.79%) |
Mar 11, 2019 | 1.594 | 1.622 | 1.594 | 1.594 | 20,829 | +0.00(+0.00%) |
Mar 08, 2019 | 1.508 | 1.651 | 1.508 | 1.594 | 30,572 | -0.03(-1.75%) |
Mar 07, 2019 | 1.594 | 1.736 | 1.457 | 1.622 | 131,606 | +0.20(+14.00%) |
Mar 06, 2019 | 1.520 | 1.520 | 1.423 | 1.423 | 3,651 | -0.09(-6.19%) |
Mar 05, 2019 | 1.514 | 1.548 | 1.485 | 1.517 | 6,720 | +0.04(+2.50%) |
Mar 04, 2019 | 1.525 | 1.543 | 1.480 | 1.480 | 32,361 | +0.01(+0.78%) |
Mar 01, 2019 | 1.480 | 1.497 | 1.468 | 1.468 | 13,353 | +0.01(+0.39%) |
Feb 28, 2019 | 1.451 | 1.468 | 1.451 | 1.463 | 13,039 | -0.02(-1.65%) |
Feb 27, 2019 | 1.474 | 1.487 | 1.474 | 1.487 | 2,746 | +0.04(+2.87%) |
Feb 26, 2019 | 1.494 | 1.496 | 1.446 | 1.446 | 8,894 | -0.07(-4.51%) |
Feb 25, 2019 | 1.537 | 1.537 | 1.474 | 1.514 | 5,025 | +0.01(+0.38%) |
Feb 22, 2019 | 1.508 | 1.508 | 1.508 | 1.508 | 527 | -0.03(-1.85%) |
Feb 21, 2019 | 1.434 | 1.537 | 1.434 | 1.537 | 10,756 | +0.11(+8.00%) |
Feb 20, 2019 | 1.463 | 1.463 | 1.423 | 1.423 | 4,728 | -0.04(-2.72%) |
Feb 19, 2019 | 1.463 | 1.470 | 1.429 | 1.463 | 6,281 | +0.00(+0.00%) |
Feb 15, 2019 | 1.491 | 1.537 | 1.463 | 1.463 | 8,082 | -0.03(-1.91%) |
Feb 14, 2019 | 1.474 | 1.521 | 1.474 | 1.491 | 3,668 | +0.02(+1.16%) |
Feb 13, 2019 | 1.485 | 1.491 | 1.474 | 1.474 | 11,737 | -0.06(-4.07%) |
Feb 12, 2019 | 1.508 | 1.537 | 1.423 | 1.537 | 18,682 | +0.05(+3.45%) |
Feb 11, 2019 | 1.446 | 1.485 | 1.446 | 1.485 | 6,407 | +0.08(+5.67%) |
Feb 08, 2019 | 1.400 | 1.503 | 1.394 | 1.406 | 19,151 | +0.01(+0.82%) |
Feb 07, 2019 | 1.394 | 1.406 | 1.337 | 1.394 | 8,433 | +0.00(+0.00%) |
Feb 06, 2019 | 1.366 | 1.448 | 1.366 | 1.394 | 33,065 | +0.06(+4.70%) |
Feb 05, 2019 | 1.377 | 1.423 | 1.309 | 1.332 | 38,744 | -0.07(-4.88%) |
Feb 04, 2019 | 1.366 | 1.400 | 1.355 | 1.400 | 11,877 | +0.03(+2.07%) |
Feb 01, 2019 | 1.366 | 1.372 | 1.337 | 1.372 | 13,002 | +0.01(+0.84%) |
Jan 31, 2019 | 1.372 | 1.372 | 1.337 | 1.360 | 10,522 | -0.01(-0.83%) |
Jan 30, 2019 | 1.377 | 1.397 | 1.355 | 1.372 | 18,034 | +0.00(+0.00%) |
Jan 29, 2019 | 1.377 | 1.377 | 1.337 | 1.372 | 13,369 | +0.01(+0.42%) |
Jan 28, 2019 | 1.366 | 1.400 | 1.349 | 1.366 | 4,726 | +0.02(+1.70%) |
Jan 25, 2019 | 1.360 | 1.411 | 1.337 | 1.343 | 18,097 | +0.02(+1.72%) |
Jan 24, 2019 | 1.309 | 1.337 | 1.235 | 1.320 | 69,941 | +0.03(+2.66%) |
Jan 23, 2019 | 1.281 | 1.286 | 1.252 | 1.286 | 8,293 | -0.02(-1.74%) |
Jan 22, 2019 | 1.332 | 1.343 | 1.281 | 1.309 | 14,820 | +0.01(+0.44%) |
Jan 18, 2019 | 1.292 | 1.349 | 1.281 | 1.303 | 7,203 | +0.03(+2.69%) |
Jan 17, 2019 | 1.315 | 1.413 | 1.235 | 1.269 | 99,519 | -0.02(-1.55%) |
Jan 16, 2019 | 1.349 | 1.362 | 1.289 | 1.289 | 37,880 | -0.05(-4.02%) |
Jan 15, 2019 | 1.355 | 1.422 | 1.343 | 1.343 | 5,487 | -0.07(-4.84%) |
Jan 14, 2019 | 1.383 | 1.411 | 1.332 | 1.411 | 14,225 | +0.03(+2.06%) |
Jan 11, 2019 | 1.360 | 1.383 | 1.355 | 1.383 | 36,546 | +0.03(+2.10%) |
Jan 10, 2019 | 1.360 | 1.366 | 1.355 | 1.355 | 26,148 | -0.03(-2.06%) |
Jan 09, 2019 | 1.349 | 1.406 | 1.343 | 1.383 | 20,160 | +0.06(+4.29%) |
Jan 08, 2019 | 1.406 | 1.406 | 1.326 | 1.326 | 3,923 | -0.09(-6.05%) |
Jan 07, 2019 | 1.309 | 1.411 | 1.309 | 1.411 | 11,424 | +0.12(+9.25%) |
Jan 04, 2019 | 1.292 | 1.389 | 1.258 | 1.292 | 9,136 | +0.09(+7.58%) |
Jan 03, 2019 | 1.332 | 1.417 | 1.201 | 1.201 | 6,513 | -0.16(-11.72%) |