Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.640 | 1.760 | 1.630 | 1.630 | 195,600 | +0.00(+0.00%) |
Mar 28, 2019 | 1.680 | 1.780 | 1.600 | 1.630 | 575,301 | +0.01(+0.62%) |
Mar 27, 2019 | 1.630 | 1.654 | 1.606 | 1.620 | 69,449 | -0.01(-0.61%) |
Mar 26, 2019 | 1.630 | 1.730 | 1.630 | 1.630 | 141,025 | -0.05(-2.98%) |
Mar 25, 2019 | 1.630 | 1.740 | 1.600 | 1.680 | 240,024 | +0.06(+3.70%) |
Mar 22, 2019 | 1.650 | 1.650 | 1.600 | 1.620 | 100,600 | -0.03(-1.82%) |
Mar 21, 2019 | 1.660 | 1.700 | 1.610 | 1.650 | 127,868 | -0.01(-0.60%) |
Mar 20, 2019 | 1.650 | 1.724 | 1.650 | 1.660 | 211,583 | +0.00(+0.00%) |
Mar 19, 2019 | 1.660 | 1.690 | 1.630 | 1.660 | 137,198 | +0.03(+1.84%) |
Mar 18, 2019 | 1.660 | 1.680 | 1.620 | 1.630 | 122,948 | -0.02(-1.21%) |
Mar 15, 2019 | 1.670 | 1.700 | 1.610 | 1.650 | 140,300 | -0.01(-0.60%) |
Mar 14, 2019 | 1.690 | 1.721 | 1.620 | 1.660 | 185,047 | -0.04(-2.35%) |
Mar 13, 2019 | 1.700 | 1.750 | 1.660 | 1.700 | 97,460 | +0.01(+0.59%) |
Mar 12, 2019 | 1.710 | 1.720 | 1.660 | 1.690 | 84,632 | -0.02(-1.17%) |
Mar 11, 2019 | 1.720 | 1.760 | 1.660 | 1.710 | 158,126 | +0.00(+0.00%) |
Mar 08, 2019 | 1.710 | 1.720 | 1.630 | 1.710 | 248,600 | +0.00(+0.00%) |
Mar 07, 2019 | 1.790 | 1.790 | 1.700 | 1.710 | 269,621 | -0.03(-1.72%) |
Mar 06, 2019 | 1.820 | 1.930 | 1.700 | 1.740 | 728,331 | -0.18(-9.37%) |
Mar 05, 2019 | 1.790 | 2.190 | 1.770 | 1.920 | 3,660,938 | +0.18(+10.34%) |
Mar 04, 2019 | 1.830 | 1.840 | 1.730 | 1.740 | 302,478 | +0.01(+0.58%) |
Mar 01, 2019 | 1.730 | 1.800 | 1.710 | 1.730 | 146,600 | +0.01(+0.58%) |
Feb 28, 2019 | 1.750 | 1.757 | 1.700 | 1.720 | 130,778 | -0.02(-1.15%) |
Feb 27, 2019 | 1.750 | 1.800 | 1.720 | 1.740 | 134,115 | -0.04(-2.25%) |
Feb 26, 2019 | 1.970 | 1.970 | 1.700 | 1.780 | 886,094 | -0.21(-10.55%) |
Feb 25, 2019 | 1.820 | 2.150 | 1.750 | 1.990 | 3,052,445 | +0.26(+15.03%) |
Feb 22, 2019 | 1.680 | 1.820 | 1.650 | 1.730 | 606,700 | +0.06(+3.59%) |
Feb 21, 2019 | 1.770 | 1.770 | 1.670 | 1.670 | 129,437 | -0.02(-1.18%) |
Feb 20, 2019 | 1.730 | 1.730 | 1.650 | 1.690 | 123,934 | -0.03(-1.95%) |
Feb 19, 2019 | 1.800 | 1.800 | 1.670 | 1.724 | 101,482 | -0.03(-1.51%) |
Feb 15, 2019 | 1.740 | 1.780 | 1.650 | 1.750 | 180,300 | +0.02(+1.16%) |
Feb 14, 2019 | 1.770 | 1.800 | 1.710 | 1.730 | 117,650 | -0.07(-3.89%) |
Feb 13, 2019 | 1.790 | 1.880 | 1.750 | 1.800 | 327,535 | +0.04(+2.27%) |
Feb 12, 2019 | 1.750 | 1.817 | 1.710 | 1.760 | 228,992 | +0.01(+0.57%) |
Feb 11, 2019 | 1.790 | 1.853 | 1.700 | 1.750 | 280,004 | -0.01(-0.57%) |
Feb 08, 2019 | 1.910 | 1.960 | 1.750 | 1.760 | 649,100 | -0.17(-8.81%) |
Feb 07, 2019 | 1.870 | 2.070 | 1.840 | 1.930 | 1,693,529 | +0.13(+7.22%) |
Feb 06, 2019 | 1.830 | 1.920 | 1.800 | 1.800 | 336,862 | -0.03(-1.64%) |
Feb 05, 2019 | 1.810 | 1.900 | 1.810 | 1.830 | 98,632 | +0.01(+0.55%) |
Feb 04, 2019 | 1.850 | 1.880 | 1.810 | 1.820 | 199,380 | -0.03(-1.62%) |
Feb 01, 2019 | 2.020 | 2.020 | 1.840 | 1.850 | 570,700 | -0.18(-8.87%) |
Jan 31, 2019 | 1.850 | 2.100 | 1.810 | 2.030 | 3,286,673 | +0.21(+11.54%) |
Jan 30, 2019 | 1.750 | 1.970 | 1.740 | 1.820 | 1,695,510 | +0.07(+4.00%) |
Jan 29, 2019 | 1.770 | 1.872 | 1.700 | 1.750 | 333,968 | -0.03(-1.69%) |
Jan 28, 2019 | 1.760 | 1.800 | 1.700 | 1.780 | 528,611 | +0.02(+1.14%) |
Jan 25, 2019 | 1.830 | 1.990 | 1.740 | 1.760 | 700,400 | -0.08(-4.35%) |
Jan 24, 2019 | 1.700 | 1.980 | 1.660 | 1.840 | 1,563,126 | +0.17(+10.18%) |
Jan 23, 2019 | 1.800 | 1.820 | 1.620 | 1.670 | 388,678 | -0.13(-7.22%) |
Jan 22, 2019 | 1.920 | 1.940 | 1.720 | 1.800 | 474,408 | -0.05(-2.70%) |
Jan 18, 2019 | 1.900 | 2.300 | 1.770 | 1.850 | 3,528,400 | -0.23(-11.06%) |
Jan 17, 2019 | 1.670 | 2.150 | 1.640 | 2.080 | 3,045,696 | +0.43(+26.06%) |
Jan 16, 2019 | 2.140 | 2.250 | 1.610 | 1.650 | 2,650,258 | -0.38(-18.72%) |
Jan 15, 2019 | 1.440 | 2.180 | 1.380 | 2.030 | 4,988,591 | +0.59(+40.97%) |
Jan 14, 2019 | 1.460 | 1.490 | 1.351 | 1.440 | 228,321 | -0.04(-2.70%) |
Jan 11, 2019 | 1.530 | 1.530 | 1.400 | 1.480 | 207,100 | -0.05(-3.27%) |
Jan 10, 2019 | 1.610 | 1.660 | 1.500 | 1.530 | 873,226 | -0.15(-8.93%) |
Jan 09, 2019 | 1.590 | 1.700 | 1.450 | 1.680 | 1,348,616 | +0.16(+10.53%) |
Jan 08, 2019 | 1.560 | 1.610 | 1.440 | 1.520 | 574,888 | -0.06(-3.80%) |
Jan 07, 2019 | 1.590 | 1.640 | 1.440 | 1.580 | 1,069,850 | -0.06(-3.66%) |
Jan 04, 2019 | 1.360 | 1.900 | 1.360 | 1.640 | 7,201,100 | +0.26(+18.84%) |
Jan 03, 2019 | 1.800 | 1.890 | 1.380 | 1.380 | 2,197,159 | -0.51(-26.98%) |