Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.600 | 1.600 | 1.570 | 1.580 | 7,875 | -0.02(-1.25%) |
Mar 28, 2019 | 1.660 | 1.660 | 1.580 | 1.600 | 40,756 | +0.00(+0.00%) |
Mar 27, 2019 | 1.610 | 1.610 | 1.580 | 1.600 | 33,049 | +0.00(+0.00%) |
Mar 26, 2019 | 1.660 | 1.670 | 1.600 | 1.600 | 43,839 | -0.06(-3.61%) |
Mar 25, 2019 | 1.680 | 1.680 | 1.650 | 1.660 | 34,647 | -0.02(-1.19%) |
Mar 22, 2019 | 1.680 | 1.700 | 1.650 | 1.680 | 16,354 | -0.02(-1.18%) |
Mar 21, 2019 | 1.740 | 1.740 | 1.680 | 1.700 | 9,583 | -0.05(-2.86%) |
Mar 20, 2019 | 1.690 | 1.770 | 1.670 | 1.750 | 26,270 | +0.11(+6.71%) |
Mar 19, 2019 | 1.640 | 1.660 | 1.630 | 1.640 | 9,950 | -0.02(-1.20%) |
Mar 18, 2019 | 1.650 | 1.660 | 1.620 | 1.660 | 15,905 | +0.01(+0.61%) |
Mar 15, 2019 | 1.640 | 1.650 | 1.630 | 1.650 | 24,700 | +0.05(+3.12%) |
Mar 14, 2019 | 1.600 | 1.600 | 1.580 | 1.600 | 16,000 | -0.02(-1.23%) |
Mar 13, 2019 | 1.620 | 1.650 | 1.600 | 1.620 | 25,344 | -0.03(-1.82%) |
Mar 12, 2019 | 1.610 | 1.650 | 1.600 | 1.650 | 24,500 | +0.00(+0.00%) |
Mar 11, 2019 | 1.650 | 1.670 | 1.630 | 1.650 | 85,329 | +0.00(+0.00%) |
Mar 08, 2019 | 1.700 | 1.710 | 1.640 | 1.650 | 95,824 | -0.10(-5.71%) |
Mar 07, 2019 | 1.750 | 1.770 | 1.750 | 1.750 | 20,500 | +0.00(+0.00%) |
Mar 06, 2019 | 1.800 | 1.800 | 1.750 | 1.750 | 31,963 | +0.00(+0.00%) |
Mar 05, 2019 | 1.760 | 1.810 | 1.750 | 1.750 | 16,800 | +0.01(+0.57%) |
Mar 04, 2019 | 1.860 | 1.870 | 1.740 | 1.740 | 9,696 | -0.02(-1.14%) |
Mar 01, 2019 | 1.720 | 1.760 | 1.720 | 1.760 | 12,297 | +0.00(+0.00%) |
Feb 28, 2019 | 1.800 | 1.800 | 1.710 | 1.760 | 27,150 | -0.04(-2.22%) |
Feb 27, 2019 | 1.780 | 1.830 | 1.760 | 1.800 | 15,000 | +0.03(+1.69%) |
Feb 26, 2019 | 1.870 | 1.870 | 1.740 | 1.770 | 21,300 | +0.03(+1.72%) |
Feb 25, 2019 | 1.700 | 1.750 | 1.700 | 1.740 | 13,697 | +0.04(+2.35%) |
Feb 22, 2019 | 1.670 | 1.750 | 1.670 | 1.700 | 4,603 | +0.03(+1.80%) |
Feb 21, 2019 | 1.700 | 1.710 | 1.650 | 1.670 | 32,145 | -0.06(-3.47%) |
Feb 20, 2019 | 1.770 | 1.770 | 1.730 | 1.730 | 21,150 | -0.03(-1.70%) |
Feb 19, 2019 | 1.740 | 1.760 | 1.700 | 1.760 | 44,150 | +0.01(+0.57%) |
Feb 15, 2019 | 1.750 | 1.750 | 1.750 | 0 | -0.01(-0.57%) | |
Feb 14, 2019 | 1.860 | 1.860 | 1.750 | 1.760 | 10,445 | +0.01(+0.57%) |
Feb 13, 2019 | 1.780 | 1.790 | 1.740 | 1.750 | 38,256 | -0.04(-2.23%) |
Feb 12, 2019 | 1.830 | 1.870 | 1.770 | 1.790 | 30,007 | +0.05(+2.87%) |
Feb 11, 2019 | 1.620 | 1.900 | 1.620 | 1.740 | 89,387 | +0.21(+13.73%) |
Feb 08, 2019 | 1.600 | 1.600 | 1.450 | 1.530 | 49,053 | -0.10(-6.13%) |
Feb 07, 2019 | 1.620 | 1.630 | 1.610 | 1.630 | 15,713 | -0.03(-1.81%) |
Feb 06, 2019 | 1.630 | 1.670 | 1.620 | 1.660 | 22,178 | -0.02(-1.19%) |
Feb 05, 2019 | 1.630 | 1.720 | 1.630 | 1.680 | 8,820 | -0.05(-2.89%) |
Feb 04, 2019 | 1.720 | 1.810 | 1.700 | 1.730 | 33,555 | -0.09(-4.95%) |
Feb 01, 2019 | 1.920 | 1.920 | 1.790 | 1.820 | 36,289 | -0.10(-5.21%) |
Jan 31, 2019 | 1.960 | 2.010 | 1.910 | 1.920 | 28,050 | -0.04(-2.04%) |
Jan 30, 2019 | 1.990 | 2.010 | 1.890 | 1.960 | 14,400 | -0.02(-1.01%) |
Jan 29, 2019 | 2.020 | 2.100 | 1.970 | 1.980 | 58,701 | +0.05(+2.59%) |
Jan 28, 2019 | 2.040 | 2.090 | 1.760 | 1.930 | 181,000 | -0.15(-7.21%) |
Jan 25, 2019 | 1.990 | 2.120 | 1.960 | 2.080 | 217,018 | +0.19(+10.05%) |
Jan 24, 2019 | 1.730 | 1.920 | 1.730 | 1.890 | 117,377 | +0.09(+5.00%) |
Jan 23, 2019 | 1.780 | 1.830 | 1.680 | 1.800 | 290,448 | -0.08(-4.26%) |
Jan 22, 2019 | 1.610 | 1.900 | 1.610 | 1.880 | 264,653 | +0.41(+27.89%) |
Jan 21, 2019 | 1.390 | 1.470 | 1.390 | 1.470 | 19,050 | +0.04(+2.80%) |
Jan 18, 2019 | 1.390 | 1.460 | 1.370 | 1.430 | 9,850 | +0.10(+7.52%) |
Jan 17, 2019 | 1.320 | 1.380 | 1.320 | 1.330 | 7,300 | -0.07(-5.00%) |
Jan 16, 2019 | 1.420 | 1.420 | 1.380 | 1.400 | 15,950 | -0.02(-1.41%) |
Jan 15, 2019 | 1.430 | 1.470 | 1.330 | 1.420 | 22,300 | +0.12(+9.23%) |
Jan 14, 2019 | 1.390 | 1.390 | 1.300 | 1.300 | 32,000 | -0.05(-3.70%) |
Jan 11, 2019 | 1.450 | 1.450 | 1.350 | 1.350 | 18,536 | -0.14(-9.40%) |
Jan 10, 2019 | 1.390 | 1.510 | 1.360 | 1.490 | 10,840 | +0.08(+5.67%) |
Jan 09, 2019 | 1.520 | 1.520 | 1.330 | 1.410 | 27,352 | -0.12(-7.84%) |
Jan 08, 2019 | 1.440 | 1.550 | 1.430 | 1.530 | 183,134 | +0.16(+11.68%) |
Jan 07, 2019 | 1.320 | 1.390 | 1.300 | 1.370 | 146,562 | +0.11(+8.73%) |
Jan 04, 2019 | 1.250 | 1.270 | 1.200 | 1.260 | 48,900 | +0.04(+3.28%) |
Jan 03, 2019 | 1.140 | 1.250 | 1.140 | 1.220 | 48,600 | -0.03(-2.40%) |