Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.140 | 1.150 | 1.070 | 1.080 | 1,462,772 | -0.05(-4.42%) |
Mar 28, 2019 | 1.200 | 1.220 | 1.110 | 1.130 | 1,667,297 | -0.08(-6.61%) |
Mar 27, 2019 | 1.360 | 1.430 | 1.200 | 1.210 | 3,112,433 | -0.11(-8.33%) |
Mar 26, 2019 | 1.260 | 1.350 | 1.220 | 1.320 | 1,849,961 | +0.08(+6.45%) |
Mar 25, 2019 | 1.280 | 1.290 | 1.240 | 1.240 | 610,247 | -0.03(-2.36%) |
Mar 22, 2019 | 1.300 | 1.340 | 1.260 | 1.270 | 461,622 | -0.02(-1.55%) |
Mar 21, 2019 | 1.330 | 1.350 | 1.290 | 1.290 | 494,870 | -0.03(-2.27%) |
Mar 20, 2019 | 1.360 | 1.380 | 1.310 | 1.320 | 872,101 | -0.03(-2.22%) |
Mar 19, 2019 | 1.390 | 1.400 | 1.350 | 1.350 | 1,100,470 | -0.04(-2.88%) |
Mar 18, 2019 | 1.440 | 1.440 | 1.380 | 1.390 | 414,735 | -0.03(-2.11%) |
Mar 15, 2019 | 1.440 | 1.440 | 1.410 | 1.420 | 1,527,812 | -0.01(-0.70%) |
Mar 14, 2019 | 1.420 | 1.450 | 1.420 | 1.430 | 157,601 | +0.01(+0.70%) |
Mar 13, 2019 | 1.450 | 1.460 | 1.420 | 1.420 | 205,035 | -0.02(-1.39%) |
Mar 12, 2019 | 1.440 | 1.470 | 1.430 | 1.440 | 135,181 | +0.01(+0.70%) |
Mar 11, 2019 | 1.440 | 1.480 | 1.430 | 1.430 | 158,280 | +0.00(+0.00%) |
Mar 08, 2019 | 1.410 | 1.440 | 1.390 | 1.430 | 167,345 | +0.05(+3.62%) |
Mar 07, 2019 | 1.370 | 1.380 | 1.350 | 1.380 | 246,082 | -0.01(-0.72%) |
Mar 06, 2019 | 1.430 | 1.430 | 1.370 | 1.390 | 391,098 | -0.05(-3.47%) |
Mar 05, 2019 | 1.440 | 1.440 | 1.400 | 1.440 | 220,211 | +0.01(+0.70%) |
Mar 04, 2019 | 1.450 | 1.470 | 1.400 | 1.430 | 446,019 | -0.05(-3.38%) |
Mar 01, 2019 | 1.420 | 1.520 | 1.410 | 1.480 | 651,098 | +0.03(+2.07%) |
Feb 28, 2019 | 1.370 | 1.450 | 1.360 | 1.450 | 906,017 | +0.09(+6.62%) |
Feb 27, 2019 | 1.480 | 1.480 | 1.350 | 1.360 | 1,376,372 | -0.15(-9.93%) |
Feb 26, 2019 | 1.630 | 1.630 | 1.500 | 1.510 | 760,532 | -0.11(-6.79%) |
Feb 25, 2019 | 1.610 | 1.650 | 1.610 | 1.620 | 250,765 | +0.03(+1.89%) |
Feb 22, 2019 | 1.600 | 1.660 | 1.590 | 1.590 | 804,981 | -0.01(-0.63%) |
Feb 21, 2019 | 1.590 | 1.600 | 1.580 | 1.600 | 561,786 | +0.00(+0.00%) |
Feb 20, 2019 | 1.560 | 1.620 | 1.560 | 1.600 | 811,477 | +0.02(+1.27%) |
Feb 19, 2019 | 1.650 | 1.670 | 1.570 | 1.580 | 716,223 | -0.03(-1.86%) |
Feb 15, 2019 | 1.610 | 1.610 | 1.610 | 0 | +0.01(+0.63%) | |
Feb 14, 2019 | 1.560 | 1.620 | 1.560 | 1.600 | 406,160 | +0.05(+3.23%) |
Feb 13, 2019 | 1.550 | 1.590 | 1.530 | 1.550 | 216,926 | +0.00(+0.00%) |
Feb 12, 2019 | 1.460 | 1.570 | 1.460 | 1.550 | 797,979 | +0.09(+6.16%) |
Feb 11, 2019 | 1.450 | 1.500 | 1.430 | 1.460 | 1,316,404 | -0.02(-1.35%) |
Feb 08, 2019 | 1.510 | 1.550 | 1.480 | 1.480 | 578,620 | -0.01(-0.67%) |
Feb 07, 2019 | 1.530 | 1.560 | 1.490 | 1.490 | 339,037 | -0.04(-2.61%) |
Feb 06, 2019 | 1.600 | 1.630 | 1.520 | 1.530 | 789,481 | -0.09(-5.56%) |
Feb 05, 2019 | 1.620 | 1.670 | 1.600 | 1.620 | 205,135 | +0.00(+0.00%) |
Feb 04, 2019 | 1.610 | 1.660 | 1.600 | 1.620 | 201,811 | -0.03(-1.82%) |
Feb 01, 2019 | 1.730 | 1.730 | 1.600 | 1.650 | 691,964 | -0.07(-4.07%) |
Jan 31, 2019 | 1.810 | 1.840 | 1.720 | 1.720 | 571,013 | -0.06(-3.37%) |
Jan 30, 2019 | 1.730 | 1.800 | 1.700 | 1.780 | 346,249 | +0.06(+3.49%) |
Jan 29, 2019 | 1.750 | 1.770 | 1.700 | 1.720 | 321,393 | +0.00(+0.00%) |
Jan 28, 2019 | 1.670 | 1.730 | 1.640 | 1.720 | 202,182 | +0.05(+2.99%) |
Jan 25, 2019 | 1.630 | 1.670 | 1.590 | 1.670 | 380,453 | +0.07(+4.37%) |
Jan 24, 2019 | 1.610 | 1.630 | 1.580 | 1.600 | 354,151 | +0.00(+0.00%) |
Jan 23, 2019 | 1.650 | 1.650 | 1.590 | 1.600 | 111,540 | -0.05(-3.03%) |
Jan 22, 2019 | 1.620 | 1.650 | 1.590 | 1.650 | 301,417 | +0.04(+2.48%) |
Jan 21, 2019 | 1.650 | 1.680 | 1.610 | 1.610 | 122,022 | -0.06(-3.59%) |
Jan 18, 2019 | 1.680 | 1.730 | 1.660 | 1.670 | 483,312 | -0.03(-1.76%) |
Jan 17, 2019 | 1.750 | 1.770 | 1.630 | 1.700 | 373,712 | -0.06(-3.41%) |
Jan 16, 2019 | 1.690 | 1.760 | 1.670 | 1.760 | 366,090 | +0.07(+4.14%) |
Jan 15, 2019 | 1.720 | 1.720 | 1.640 | 1.690 | 216,499 | -0.03(-1.74%) |
Jan 14, 2019 | 1.680 | 1.720 | 1.610 | 1.720 | 699,203 | +0.05(+2.99%) |
Jan 11, 2019 | 1.670 | 1.680 | 1.630 | 1.670 | 745,779 | +0.02(+1.21%) |
Jan 10, 2019 | 1.670 | 1.690 | 1.640 | 1.650 | 261,080 | -0.02(-1.20%) |
Jan 09, 2019 | 1.680 | 1.710 | 1.660 | 1.670 | 379,516 | +0.00(+0.00%) |
Jan 08, 2019 | 1.690 | 1.740 | 1.670 | 1.670 | 350,588 | -0.03(-1.76%) |
Jan 07, 2019 | 1.850 | 1.850 | 1.680 | 1.700 | 463,007 | -0.01(-0.58%) |
Jan 04, 2019 | 1.800 | 1.800 | 1.680 | 1.710 | 1,024,095 | -0.08(-4.47%) |
Jan 03, 2019 | 1.720 | 1.850 | 1.660 | 1.790 | 579,274 | +0.10(+5.92%) |