Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.960 | 2.042 | 1.950 | 2.000 | 18,500 | +0.05(+2.56%) |
Mar 28, 2019 | 1.963 | 1.963 | 1.950 | 1.950 | 4,112 | -0.00(-0.04%) |
Mar 27, 2019 | 1.950 | 2.050 | 1.950 | 1.951 | 4,681 | +0.00(+0.04%) |
Mar 26, 2019 | 2.025 | 2.038 | 1.869 | 1.950 | 11,127 | -0.01(-0.51%) |
Mar 25, 2019 | 1.960 | 2.020 | 1.960 | 1.960 | 2,389 | -0.04(-2.00%) |
Mar 22, 2019 | 2.070 | 2.140 | 1.970 | 2.000 | 10,500 | -0.13(-6.10%) |
Mar 21, 2019 | 2.070 | 2.130 | 2.060 | 2.130 | 8,319 | +0.03(+1.43%) |
Mar 20, 2019 | 1.970 | 2.110 | 1.952 | 2.100 | 10,525 | +0.16(+8.25%) |
Mar 19, 2019 | 1.920 | 2.198 | 1.920 | 1.940 | 36,883 | +0.03(+1.57%) |
Mar 18, 2019 | 1.870 | 1.920 | 1.870 | 1.910 | 2,485 | -0.01(-0.54%) |
Mar 15, 2019 | 1.811 | 1.920 | 1.811 | 1.920 | 8,000 | +0.00(+0.02%) |
Mar 14, 2019 | 1.770 | 2.000 | 1.740 | 1.920 | 9,049 | +0.00(+0.00%) |
Mar 13, 2019 | 2.060 | 2.060 | 1.920 | 1.920 | 1,908 | -0.03(-1.54%) |
Mar 12, 2019 | 2.070 | 2.090 | 1.950 | 1.950 | 20,084 | -0.15(-7.14%) |
Mar 11, 2019 | 2.040 | 2.100 | 2.030 | 2.100 | 7,394 | +0.07(+3.45%) |
Mar 08, 2019 | 2.010 | 2.033 | 1.931 | 2.030 | 25,400 | +0.01(+0.51%) |
Mar 07, 2019 | 1.989 | 2.020 | 1.960 | 2.020 | 33,762 | +0.03(+1.49%) |
Mar 06, 2019 | 2.000 | 2.000 | 1.976 | 1.990 | 1,060 | +0.07(+3.62%) |
Mar 05, 2019 | 1.920 | 1.942 | 1.860 | 1.921 | 13,303 | -0.02(-0.90%) |
Mar 04, 2019 | 1.920 | 2.000 | 1.920 | 1.938 | 4,378 | -0.06(-3.10%) |
Mar 01, 2019 | 1.950 | 2.010 | 1.950 | 2.000 | 10,300 | +0.04(+2.04%) |
Feb 28, 2019 | 1.990 | 2.000 | 1.960 | 1.960 | 5,322 | +0.00(+0.00%) |
Feb 27, 2019 | 1.954 | 1.976 | 1.915 | 1.960 | 4,804 | +0.01(+0.51%) |
Feb 26, 2019 | 1.950 | 1.970 | 1.920 | 1.950 | 5,613 | -0.03(-1.38%) |
Feb 25, 2019 | 2.000 | 2.020 | 1.926 | 1.977 | 8,246 | +0.04(+1.92%) |
Feb 22, 2019 | 1.980 | 2.020 | 1.940 | 1.940 | 2,400 | -0.07(-3.48%) |
Feb 21, 2019 | 1.990 | 2.016 | 1.920 | 2.010 | 7,306 | +0.06(+3.08%) |
Feb 20, 2019 | 2.000 | 2.020 | 1.944 | 1.950 | 9,132 | -0.05(-2.50%) |
Feb 19, 2019 | 1.943 | 2.020 | 1.909 | 2.000 | 11,300 | +0.10(+5.26%) |
Feb 15, 2019 | 1.950 | 1.970 | 1.900 | 1.900 | 24,900 | -0.06(-3.10%) |
Feb 14, 2019 | 1.900 | 2.040 | 1.870 | 1.961 | 52,492 | -0.04(-1.97%) |
Feb 13, 2019 | 1.990 | 2.020 | 1.950 | 2.000 | 9,266 | +0.00(+0.02%) |
Feb 12, 2019 | 1.950 | 2.000 | 1.901 | 2.000 | 1,738 | -0.01(-0.54%) |
Feb 11, 2019 | 1.960 | 2.020 | 1.913 | 2.010 | 3,269 | +0.11(+5.82%) |
Feb 08, 2019 | 1.920 | 2.000 | 1.900 | 1.900 | 9,500 | +0.00(+0.00%) |
Feb 07, 2019 | 1.990 | 1.990 | 1.900 | 1.900 | 23,586 | -0.05(-2.56%) |
Feb 06, 2019 | 1.960 | 1.960 | 1.950 | 1.950 | 3,632 | +0.00(+0.00%) |
Feb 05, 2019 | 1.900 | 2.000 | 1.900 | 1.950 | 8,287 | -0.03(-1.52%) |
Feb 04, 2019 | 1.980 | 1.980 | 1.980 | 1.980 | 463 | +0.08(+4.22%) |
Feb 01, 2019 | 1.950 | 2.000 | 1.900 | 1.900 | 2,100 | +0.00(+0.00%) |
Jan 31, 2019 | 2.031 | 2.031 | 1.860 | 1.900 | 22,762 | -0.10(-5.00%) |
Jan 30, 2019 | 1.990 | 2.029 | 1.970 | 2.000 | 897 | -0.03(-1.25%) |
Jan 29, 2019 | 2.000 | 2.050 | 1.936 | 2.025 | 4,371 | +0.03(+1.27%) |
Jan 28, 2019 | 1.850 | 2.050 | 1.850 | 2.000 | 25,575 | +0.09(+4.71%) |
Jan 25, 2019 | 1.990 | 1.990 | 1.810 | 1.910 | 4,500 | -0.05(-2.50%) |
Jan 24, 2019 | 1.960 | 1.960 | 1.959 | 1.959 | 340 | -0.04(-2.05%) |
Jan 23, 2019 | 1.930 | 2.000 | 1.930 | 2.000 | 7,965 | +0.09(+4.71%) |
Jan 22, 2019 | 2.050 | 2.050 | 1.809 | 1.910 | 13,585 | -0.14(-6.83%) |
Jan 18, 2019 | 1.990 | 2.050 | 1.940 | 2.050 | 7,400 | +0.02(+0.99%) |
Jan 17, 2019 | 2.000 | 2.030 | 2.000 | 2.030 | 10,446 | +0.09(+4.64%) |
Jan 16, 2019 | 2.030 | 2.030 | 1.940 | 1.940 | 2,013 | -0.11(-5.37%) |
Jan 15, 2019 | 2.030 | 2.065 | 1.920 | 2.050 | 4,188 | +0.05(+2.50%) |
Jan 14, 2019 | 2.160 | 2.180 | 2.000 | 2.000 | 3,679 | -0.15(-6.98%) |
Jan 11, 2019 | 2.070 | 2.150 | 2.020 | 2.150 | 5,700 | +0.04(+1.90%) |
Jan 10, 2019 | 2.060 | 2.110 | 2.040 | 2.110 | 1,613 | +0.06(+2.89%) |
Jan 09, 2019 | 2.000 | 2.060 | 1.871 | 2.051 | 9,036 | +0.02(+1.02%) |
Jan 08, 2019 | 1.800 | 2.050 | 1.620 | 2.030 | 24,285 | +0.15(+7.98%) |
Jan 07, 2019 | 1.554 | 1.940 | 1.554 | 1.880 | 13,468 | +0.27(+16.77%) |
Jan 04, 2019 | 1.580 | 1.610 | 1.580 | 1.610 | 24,300 | +0.06(+3.87%) |
Jan 03, 2019 | 1.463 | 1.550 | 1.463 | 1.550 | 3,421 | -0.03(-1.90%) |