Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.7600 | 0.7870 | 0.7003 | 0.7094 | 1,480,200 | -0.04(-5.41%) |
Mar 28, 2019 | 0.7377 | 0.8084 | 0.7281 | 0.7500 | 3,337,803 | +0.04(+5.63%) |
Mar 27, 2019 | 0.9200 | 0.9200 | 0.6700 | 0.7100 | 6,065,747 | -0.20(-21.98%) |
Mar 26, 2019 | 1.020 | 1.070 | 0.8300 | 0.9100 | 2,121,200 | -0.12(-11.65%) |
Mar 25, 2019 | 1.160 | 1.170 | 1.010 | 1.030 | 2,383,616 | -0.12(-10.43%) |
Mar 22, 2019 | 1.080 | 1.170 | 1.070 | 1.150 | 5,491,100 | +0.09(+8.49%) |
Mar 21, 2019 | 1.160 | 1.180 | 1.040 | 1.060 | 2,112,659 | -0.09(-7.83%) |
Mar 20, 2019 | 1.130 | 1.250 | 1.120 | 1.150 | 1,364,156 | -0.02(-1.71%) |
Mar 19, 2019 | 1.280 | 1.325 | 1.100 | 1.170 | 1,871,419 | -0.13(-10.00%) |
Mar 18, 2019 | 1.770 | 1.800 | 1.240 | 1.300 | 1,172,829 | -0.49(-27.37%) |
Mar 15, 2019 | 2.130 | 2.258 | 1.650 | 1.790 | 1,289,900 | -0.70(-28.11%) |
Mar 14, 2019 | 2.450 | 2.570 | 2.380 | 2.490 | 220,700 | +0.04(+1.63%) |
Mar 13, 2019 | 2.630 | 2.640 | 2.370 | 2.450 | 354,119 | -0.19(-7.20%) |
Mar 12, 2019 | 2.570 | 2.680 | 2.550 | 2.640 | 156,764 | +0.08(+3.13%) |
Mar 11, 2019 | 2.610 | 2.730 | 2.420 | 2.560 | 144,502 | -0.04(-1.54%) |
Mar 08, 2019 | 2.680 | 2.800 | 2.580 | 2.600 | 240,500 | -0.07(-2.62%) |
Mar 07, 2019 | 2.640 | 2.730 | 2.545 | 2.670 | 276,194 | +0.01(+0.38%) |
Mar 06, 2019 | 2.690 | 2.690 | 2.620 | 2.660 | 95,898 | -0.01(-0.37%) |
Mar 05, 2019 | 2.740 | 2.740 | 2.550 | 2.670 | 181,070 | -0.04(-1.48%) |
Mar 04, 2019 | 2.670 | 2.770 | 2.610 | 2.710 | 275,091 | +0.06(+2.26%) |
Mar 01, 2019 | 2.660 | 2.660 | 2.510 | 2.650 | 152,400 | -0.01(-0.38%) |
Feb 28, 2019 | 2.650 | 2.710 | 2.610 | 2.660 | 117,859 | -0.01(-0.37%) |
Feb 27, 2019 | 2.690 | 2.700 | 2.630 | 2.670 | 121,786 | +0.01(+0.38%) |
Feb 26, 2019 | 2.660 | 2.675 | 2.535 | 2.660 | 142,128 | -0.01(-0.37%) |
Feb 25, 2019 | 2.630 | 2.760 | 2.527 | 2.670 | 374,311 | +0.02(+0.75%) |
Feb 22, 2019 | 2.670 | 2.700 | 2.610 | 2.650 | 173,500 | -0.02(-0.75%) |
Feb 21, 2019 | 2.630 | 2.675 | 2.610 | 2.670 | 109,232 | +0.02(+0.75%) |
Feb 20, 2019 | 2.640 | 2.710 | 2.630 | 2.650 | 229,888 | +0.01(+0.38%) |
Feb 19, 2019 | 2.630 | 2.680 | 2.615 | 2.640 | 63,765 | +0.01(+0.38%) |
Feb 15, 2019 | 2.670 | 2.715 | 2.570 | 2.630 | 223,900 | -0.02(-0.75%) |
Feb 14, 2019 | 2.650 | 2.755 | 2.600 | 2.650 | 185,329 | -0.02(-0.75%) |
Feb 13, 2019 | 2.670 | 2.730 | 2.630 | 2.670 | 156,037 | +0.01(+0.38%) |
Feb 12, 2019 | 2.670 | 2.690 | 2.600 | 2.660 | 109,166 | +0.02(+0.76%) |
Feb 11, 2019 | 2.590 | 2.670 | 2.590 | 2.640 | 88,103 | +0.06(+2.33%) |
Feb 08, 2019 | 2.600 | 2.690 | 2.560 | 2.580 | 75,900 | -0.08(-3.01%) |
Feb 07, 2019 | 2.660 | 2.720 | 2.590 | 2.660 | 74,585 | -0.01(-0.37%) |
Feb 06, 2019 | 2.660 | 2.720 | 2.620 | 2.670 | 71,806 | +0.02(+0.75%) |
Feb 05, 2019 | 2.660 | 2.730 | 2.560 | 2.650 | 112,235 | -0.01(-0.38%) |
Feb 04, 2019 | 2.600 | 2.710 | 2.600 | 2.660 | 111,288 | +0.05(+1.92%) |
Feb 01, 2019 | 2.620 | 2.680 | 2.580 | 2.610 | 170,800 | -0.05(-1.88%) |
Jan 31, 2019 | 2.630 | 2.690 | 2.630 | 2.660 | 115,170 | +0.04(+1.53%) |
Jan 30, 2019 | 2.550 | 2.650 | 2.550 | 2.620 | 149,219 | +0.07(+2.75%) |
Jan 29, 2019 | 2.530 | 2.600 | 2.530 | 2.550 | 179,363 | +0.00(+0.00%) |
Jan 28, 2019 | 2.530 | 2.600 | 2.510 | 2.550 | 215,262 | -0.01(-0.39%) |
Jan 25, 2019 | 2.450 | 2.600 | 2.440 | 2.560 | 186,600 | +0.12(+4.92%) |
Jan 24, 2019 | 2.410 | 2.460 | 2.380 | 2.440 | 200,741 | +0.04(+1.67%) |
Jan 23, 2019 | 2.500 | 2.520 | 2.300 | 2.400 | 252,855 | -0.08(-3.23%) |
Jan 22, 2019 | 2.420 | 2.580 | 2.420 | 2.480 | 332,507 | +0.06(+2.48%) |
Jan 18, 2019 | 2.420 | 2.430 | 2.390 | 2.420 | 125,400 | +0.03(+1.26%) |
Jan 17, 2019 | 2.430 | 2.430 | 2.370 | 2.390 | 70,171 | -0.04(-1.65%) |
Jan 16, 2019 | 2.400 | 2.430 | 2.370 | 2.430 | 117,703 | +0.04(+1.67%) |
Jan 15, 2019 | 2.420 | 2.470 | 2.360 | 2.390 | 127,912 | -0.01(-0.42%) |
Jan 14, 2019 | 2.350 | 2.460 | 2.350 | 2.400 | 134,009 | +0.04(+1.69%) |
Jan 11, 2019 | 2.340 | 2.390 | 2.270 | 2.360 | 106,000 | +0.02(+0.85%) |
Jan 10, 2019 | 2.330 | 2.450 | 2.290 | 2.340 | 156,445 | +0.00(+0.00%) |
Jan 09, 2019 | 2.330 | 2.380 | 2.290 | 2.340 | 170,395 | +0.03(+1.30%) |
Jan 08, 2019 | 2.380 | 2.440 | 2.270 | 2.310 | 159,535 | -0.04(-1.70%) |
Jan 07, 2019 | 2.250 | 2.470 | 2.250 | 2.350 | 127,358 | +0.10(+4.44%) |
Jan 04, 2019 | 2.270 | 2.390 | 2.240 | 2.250 | 155,200 | +0.02(+0.90%) |
Jan 03, 2019 | 2.320 | 2.330 | 2.160 | 2.230 | 123,653 | -0.10(-4.29%) |