Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.540 | 1.681 | 1.540 | 1.650 | 2,000 | +0.03(+1.68%) |
Mar 28, 2019 | 1.623 | 1.623 | 1.623 | 1.623 | 213 | +0.00(+0.00%) |
Mar 27, 2019 | 1.623 | 1.623 | 1.623 | 1.623 | 57 | +0.00(+0.00%) |
Mar 26, 2019 | 1.560 | 1.623 | 1.560 | 1.623 | 1,652 | -0.06(-3.38%) |
Mar 25, 2019 | 1.610 | 1.720 | 1.610 | 1.679 | 3,151 | +0.07(+4.31%) |
Mar 22, 2019 | 1.640 | 1.640 | 1.610 | 1.610 | 700 | -0.03(-1.82%) |
Mar 21, 2019 | 1.640 | 1.640 | 1.640 | 1.640 | 477 | -0.01(-0.61%) |
Mar 20, 2019 | 1.630 | 1.650 | 1.630 | 1.650 | 2,391 | +0.02(+1.23%) |
Mar 19, 2019 | 1.700 | 1.760 | 1.630 | 1.630 | 2,664 | -0.13(-7.39%) |
Mar 18, 2019 | 1.760 | 1.760 | 1.760 | 1.760 | 1,190 | +0.05(+3.12%) |
Mar 15, 2019 | 1.643 | 1.707 | 1.643 | 1.707 | 800 | -0.05(-3.03%) |
Mar 14, 2019 | 1.740 | 1.760 | 1.620 | 1.760 | 18,604 | +0.07(+4.14%) |
Mar 13, 2019 | 1.730 | 1.800 | 1.579 | 1.690 | 9,268 | -0.15(-8.15%) |
Mar 12, 2019 | 1.840 | 1.840 | 1.840 | 1.840 | 465 | +0.02(+1.10%) |
Mar 11, 2019 | 1.820 | 1.820 | 1.820 | 1.820 | 1,204 | +0.09(+5.29%) |
Mar 08, 2019 | 1.729 | 1.729 | 1.729 | 1.729 | 1,200 | -0.12(-6.59%) |
Mar 07, 2019 | 1.800 | 1.851 | 1.760 | 1.851 | 4,586 | +0.00(+0.03%) |
Mar 06, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 476 | +0.00(+0.00%) |
Mar 05, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 184 | +0.00(+0.00%) |
Mar 04, 2019 | 1.810 | 1.900 | 1.750 | 1.850 | 20,030 | +0.05(+2.78%) |
Mar 01, 2019 | 1.900 | 1.900 | 1.800 | 1.800 | 7,900 | -0.06(-3.23%) |
Feb 28, 2019 | 1.810 | 1.860 | 1.770 | 1.860 | 816 | +0.03(+1.64%) |
Feb 27, 2019 | 1.910 | 1.910 | 1.830 | 1.830 | 522 | -0.08(-4.14%) |
Feb 26, 2019 | 1.790 | 1.920 | 1.790 | 1.909 | 9,120 | +0.13(+7.13%) |
Feb 25, 2019 | 1.782 | 1.782 | 1.782 | 1.782 | 94 | +0.00(+0.00%) |
Feb 22, 2019 | 1.771 | 1.785 | 1.770 | 1.782 | 8,100 | +0.01(+0.68%) |
Feb 21, 2019 | 1.820 | 1.820 | 1.750 | 1.770 | 12,944 | +0.02(+1.14%) |
Feb 20, 2019 | 1.750 | 1.758 | 1.750 | 1.750 | 4,208 | +0.00(+0.00%) |
Feb 19, 2019 | 1.730 | 1.850 | 1.730 | 1.750 | 3,939 | -0.02(-1.13%) |
Feb 15, 2019 | 1.790 | 1.820 | 1.750 | 1.770 | 20,200 | -0.02(-1.12%) |
Feb 14, 2019 | 1.810 | 1.870 | 1.780 | 1.790 | 4,129 | -0.09(-4.79%) |
Feb 13, 2019 | 1.780 | 1.880 | 1.780 | 1.880 | 6,221 | +0.00(+0.00%) |
Feb 12, 2019 | 1.880 | 1.880 | 1.880 | 1.880 | 84 | +0.00(+0.00%) |
Feb 11, 2019 | 1.980 | 1.980 | 1.830 | 1.880 | 27,362 | -0.07(-3.59%) |
Feb 08, 2019 | 1.810 | 1.990 | 1.810 | 1.950 | 63,600 | +0.17(+9.55%) |
Feb 07, 2019 | 1.780 | 1.780 | 1.739 | 1.780 | 10,583 | +0.03(+1.71%) |
Feb 06, 2019 | 1.770 | 1.770 | 1.713 | 1.750 | 2,466 | +0.09(+5.43%) |
Feb 05, 2019 | 1.660 | 1.697 | 1.660 | 1.660 | 3,687 | -0.14(-7.78%) |
Feb 04, 2019 | 1.830 | 1.900 | 1.680 | 1.800 | 11,009 | +0.00(+0.00%) |
Feb 01, 2019 | 1.680 | 1.900 | 1.680 | 1.800 | 166,300 | +0.12(+7.03%) |
Jan 31, 2019 | 1.660 | 1.682 | 1.660 | 1.682 | 2,321 | +0.01(+0.41%) |
Jan 30, 2019 | 1.675 | 1.675 | 1.675 | 1.675 | 89 | +0.00(+0.00%) |
Jan 29, 2019 | 1.680 | 1.680 | 1.675 | 1.675 | 2,567 | -0.02(-0.89%) |
Jan 28, 2019 | 1.690 | 1.690 | 1.690 | 1.690 | 362 | +0.01(+0.60%) |
Jan 25, 2019 | 1.690 | 1.695 | 1.680 | 1.680 | 9,300 | -0.01(-0.59%) |
Jan 24, 2019 | 1.690 | 1.690 | 1.690 | 1.690 | 32 | +0.00(+0.00%) |
Jan 23, 2019 | 1.690 | 1.690 | 1.690 | 1.690 | 514 | +0.00(+0.00%) |
Jan 22, 2019 | 1.680 | 1.691 | 1.680 | 1.690 | 5,513 | -0.05(-2.87%) |
Jan 18, 2019 | 1.680 | 1.740 | 1.680 | 1.740 | 18,800 | +0.05(+2.96%) |
Jan 17, 2019 | 1.695 | 1.700 | 1.665 | 1.690 | 18,638 | -0.01(-0.59%) |
Jan 16, 2019 | 1.700 | 1.700 | 1.620 | 1.700 | 17,931 | -0.01(-0.58%) |
Jan 15, 2019 | 1.710 | 1.710 | 1.710 | 1.710 | 520 | +0.00(+0.00%) |
Jan 14, 2019 | 1.700 | 1.710 | 1.664 | 1.710 | 17,181 | +0.01(+0.59%) |
Jan 11, 2019 | 1.690 | 1.700 | 1.690 | 1.700 | 1,700 | +0.01(+0.59%) |
Jan 10, 2019 | 1.613 | 1.690 | 1.613 | 1.690 | 4,668 | +0.00(+0.00%) |
Jan 09, 2019 | 1.690 | 1.690 | 1.668 | 1.690 | 4,616 | +0.00(+0.00%) |
Jan 08, 2019 | 1.588 | 1.690 | 1.588 | 1.690 | 3,817 | +0.00(+0.00%) |
Jan 07, 2019 | 1.680 | 1.690 | 1.680 | 1.690 | 2,618 | +0.01(+0.60%) |
Jan 04, 2019 | 1.670 | 1.690 | 1.640 | 1.680 | 13,500 | +0.00(+0.01%) |
Jan 03, 2019 | 1.680 | 1.680 | 1.680 | 1.680 | 1,454 | +0.00(+0.00%) |