Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.460 | 1.470 | 1.410 | 1.440 | 185,800 | -0.02(-1.37%) |
Mar 28, 2019 | 1.430 | 1.470 | 1.400 | 1.460 | 70,430 | +0.02(+1.39%) |
Mar 27, 2019 | 1.410 | 1.470 | 1.390 | 1.440 | 123,302 | +0.02(+1.41%) |
Mar 26, 2019 | 1.450 | 1.450 | 1.410 | 1.420 | 65,307 | -0.03(-2.07%) |
Mar 25, 2019 | 1.390 | 1.470 | 1.380 | 1.450 | 152,771 | +0.05(+3.57%) |
Mar 22, 2019 | 1.420 | 1.470 | 1.375 | 1.400 | 164,800 | -0.04(-2.78%) |
Mar 21, 2019 | 1.410 | 1.480 | 1.380 | 1.440 | 212,046 | +0.02(+1.41%) |
Mar 20, 2019 | 1.390 | 1.480 | 1.370 | 1.420 | 358,103 | +0.04(+2.90%) |
Mar 19, 2019 | 1.320 | 1.400 | 1.280 | 1.380 | 788,457 | +0.05(+3.76%) |
Mar 18, 2019 | 1.410 | 1.420 | 1.300 | 1.330 | 324,900 | -0.08(-5.67%) |
Mar 15, 2019 | 1.360 | 1.420 | 1.320 | 1.410 | 530,300 | +0.05(+3.68%) |
Mar 14, 2019 | 1.390 | 1.430 | 1.350 | 1.360 | 88,741 | -0.03(-2.16%) |
Mar 13, 2019 | 1.390 | 1.480 | 1.350 | 1.390 | 213,454 | -0.01(-0.71%) |
Mar 12, 2019 | 1.410 | 1.450 | 1.380 | 1.400 | 164,443 | +0.00(+0.00%) |
Mar 11, 2019 | 1.400 | 1.400 | 1.340 | 1.400 | 106,541 | +0.02(+1.45%) |
Mar 08, 2019 | 1.330 | 1.390 | 1.320 | 1.380 | 186,500 | +0.06(+4.55%) |
Mar 07, 2019 | 1.290 | 1.340 | 1.270 | 1.320 | 176,722 | +0.04(+3.13%) |
Mar 06, 2019 | 1.260 | 1.310 | 1.220 | 1.280 | 220,425 | +0.03(+2.40%) |
Mar 05, 2019 | 1.290 | 1.334 | 1.230 | 1.250 | 360,044 | -0.04(-3.10%) |
Mar 04, 2019 | 1.320 | 1.340 | 1.250 | 1.290 | 207,317 | -0.03(-2.27%) |
Mar 01, 2019 | 1.380 | 1.380 | 1.300 | 1.320 | 266,700 | -0.05(-3.65%) |
Feb 28, 2019 | 1.410 | 1.460 | 1.340 | 1.370 | 335,467 | -0.03(-2.14%) |
Feb 27, 2019 | 1.490 | 1.490 | 1.390 | 1.400 | 246,699 | -0.09(-6.04%) |
Feb 26, 2019 | 1.570 | 1.570 | 1.480 | 1.490 | 167,025 | -0.07(-4.49%) |
Feb 25, 2019 | 1.550 | 1.600 | 1.550 | 1.560 | 131,213 | +0.02(+1.30%) |
Feb 22, 2019 | 1.590 | 1.620 | 1.530 | 1.540 | 100,800 | -0.04(-2.53%) |
Feb 21, 2019 | 1.600 | 1.620 | 1.580 | 1.580 | 51,219 | -0.01(-0.63%) |
Feb 20, 2019 | 1.570 | 1.630 | 1.570 | 1.590 | 57,164 | +0.02(+1.27%) |
Feb 19, 2019 | 1.590 | 1.650 | 1.560 | 1.570 | 232,232 | -0.02(-1.26%) |
Feb 15, 2019 | 1.550 | 1.600 | 1.540 | 1.590 | 149,400 | +0.05(+3.25%) |
Feb 14, 2019 | 1.560 | 1.570 | 1.540 | 1.540 | 117,014 | -0.02(-1.28%) |
Feb 13, 2019 | 1.550 | 1.600 | 1.550 | 1.560 | 100,253 | +0.01(+0.65%) |
Feb 12, 2019 | 1.570 | 1.600 | 1.550 | 1.550 | 316,021 | -0.01(-0.64%) |
Feb 11, 2019 | 1.580 | 1.600 | 1.530 | 1.560 | 49,973 | +0.01(+0.65%) |
Feb 08, 2019 | 1.540 | 1.570 | 1.530 | 1.550 | 80,800 | +0.00(+0.00%) |
Feb 07, 2019 | 1.500 | 1.570 | 1.500 | 1.550 | 113,987 | +0.04(+2.65%) |
Feb 06, 2019 | 1.600 | 1.610 | 1.500 | 1.510 | 97,929 | -0.10(-6.21%) |
Feb 05, 2019 | 1.600 | 1.650 | 1.596 | 1.610 | 134,616 | +0.01(+0.63%) |
Feb 04, 2019 | 1.540 | 1.620 | 1.540 | 1.600 | 87,067 | +0.04(+2.56%) |
Feb 01, 2019 | 1.570 | 1.580 | 1.520 | 1.560 | 57,000 | -0.01(-0.64%) |
Jan 31, 2019 | 1.540 | 1.590 | 1.500 | 1.570 | 100,770 | +0.03(+1.95%) |
Jan 30, 2019 | 1.500 | 1.540 | 1.480 | 1.540 | 116,286 | +0.06(+4.05%) |
Jan 29, 2019 | 1.540 | 1.550 | 1.450 | 1.480 | 152,882 | -0.06(-3.90%) |
Jan 28, 2019 | 1.610 | 1.640 | 1.520 | 1.540 | 121,905 | -0.08(-4.94%) |
Jan 25, 2019 | 1.640 | 1.650 | 1.610 | 1.620 | 111,900 | -0.02(-1.22%) |
Jan 24, 2019 | 1.650 | 1.660 | 1.621 | 1.640 | 165,177 | +0.00(+0.00%) |
Jan 23, 2019 | 1.600 | 1.650 | 1.600 | 1.640 | 122,853 | +0.04(+2.50%) |
Jan 22, 2019 | 1.620 | 1.640 | 1.580 | 1.600 | 206,100 | -0.04(-2.44%) |
Jan 18, 2019 | 1.650 | 1.660 | 1.630 | 1.640 | 175,800 | -0.01(-0.61%) |
Jan 17, 2019 | 1.610 | 1.670 | 1.603 | 1.650 | 255,980 | +0.02(+1.23%) |
Jan 16, 2019 | 1.630 | 1.660 | 1.610 | 1.630 | 220,382 | +0.02(+1.24%) |
Jan 15, 2019 | 1.560 | 1.650 | 1.540 | 1.610 | 286,876 | +0.07(+4.55%) |
Jan 14, 2019 | 1.520 | 1.600 | 1.520 | 1.540 | 181,424 | +0.00(+0.00%) |
Jan 11, 2019 | 1.530 | 1.580 | 1.520 | 1.540 | 340,500 | +0.01(+0.65%) |
Jan 10, 2019 | 1.550 | 1.570 | 1.500 | 1.530 | 148,352 | -0.02(-1.29%) |
Jan 09, 2019 | 1.510 | 1.550 | 1.480 | 1.550 | 208,412 | +0.02(+1.31%) |
Jan 08, 2019 | 1.470 | 1.540 | 1.430 | 1.530 | 239,700 | +0.08(+5.52%) |
Jan 07, 2019 | 1.400 | 1.480 | 1.350 | 1.450 | 229,548 | +0.06(+4.32%) |
Jan 04, 2019 | 1.260 | 1.400 | 1.220 | 1.390 | 283,200 | +0.17(+13.93%) |
Jan 03, 2019 | 1.270 | 1.280 | 1.220 | 1.220 | 188,773 | -0.05(-3.94%) |