Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.640 | 1.675 | 1.560 | 1.570 | 20,300 | -0.08(-4.85%) |
Mar 28, 2019 | 1.690 | 1.690 | 1.610 | 1.650 | 2,379 | -0.06(-3.51%) |
Mar 27, 2019 | 1.595 | 1.710 | 1.595 | 1.710 | 6,465 | +0.06(+3.64%) |
Mar 26, 2019 | 1.730 | 1.730 | 1.550 | 1.650 | 3,716 | -0.08(-4.62%) |
Mar 25, 2019 | 1.580 | 1.730 | 1.580 | 1.730 | 3,627 | +0.13(+8.12%) |
Mar 22, 2019 | 1.670 | 1.680 | 1.580 | 1.600 | 25,200 | -0.08(-4.76%) |
Mar 21, 2019 | 1.680 | 1.700 | 1.675 | 1.680 | 16,216 | -0.02(-1.18%) |
Mar 20, 2019 | 1.670 | 1.700 | 1.670 | 1.700 | 1,724 | +0.00(+0.00%) |
Mar 19, 2019 | 1.695 | 1.700 | 1.670 | 1.700 | 5,244 | +0.02(+1.19%) |
Mar 18, 2019 | 1.740 | 1.740 | 1.680 | 1.680 | 24,327 | -0.06(-3.45%) |
Mar 15, 2019 | 1.680 | 1.760 | 1.680 | 1.740 | 7,800 | +0.06(+3.57%) |
Mar 14, 2019 | 1.700 | 1.725 | 1.680 | 1.680 | 9,167 | -0.09(-5.08%) |
Mar 13, 2019 | 1.798 | 1.798 | 1.770 | 1.770 | 1,097 | +0.00(+0.00%) |
Mar 12, 2019 | 1.775 | 1.785 | 1.730 | 1.770 | 1,126 | +0.05(+2.91%) |
Mar 11, 2019 | 1.730 | 1.850 | 1.720 | 1.720 | 3,633 | -0.01(-0.58%) |
Mar 08, 2019 | 1.700 | 1.730 | 1.700 | 1.730 | 5,700 | +0.00(+0.00%) |
Mar 07, 2019 | 1.810 | 1.810 | 1.700 | 1.730 | 2,365 | -0.08(-4.42%) |
Mar 06, 2019 | 2.000 | 2.200 | 1.810 | 1.810 | 6,273 | -0.04(-2.16%) |
Mar 05, 2019 | 1.850 | 1.861 | 1.850 | 1.850 | 5,673 | +0.00(+0.00%) |
Mar 04, 2019 | 1.715 | 1.870 | 1.700 | 1.850 | 17,459 | +0.15(+8.82%) |
Mar 01, 2019 | 1.730 | 1.740 | 1.610 | 1.700 | 18,300 | -0.09(-5.03%) |
Feb 28, 2019 | 1.830 | 1.830 | 1.790 | 1.790 | 1,870 | +0.00(+0.00%) |
Feb 27, 2019 | 1.810 | 1.865 | 1.790 | 1.790 | 10,528 | -0.07(-3.76%) |
Feb 26, 2019 | 1.810 | 1.860 | 1.800 | 1.860 | 31,823 | +0.06(+3.33%) |
Feb 25, 2019 | 1.800 | 1.800 | 1.730 | 1.800 | 11,601 | +0.00(+0.00%) |
Feb 22, 2019 | 1.890 | 1.890 | 1.700 | 1.800 | 20,000 | +0.05(+2.86%) |
Feb 21, 2019 | 1.750 | 1.750 | 1.730 | 1.750 | 3,924 | +0.00(+0.00%) |
Feb 20, 2019 | 1.900 | 1.900 | 1.720 | 1.750 | 15,133 | +0.02(+1.16%) |
Feb 19, 2019 | 1.630 | 1.880 | 1.610 | 1.730 | 32,419 | -0.15(-7.98%) |
Feb 15, 2019 | 1.866 | 1.930 | 1.866 | 1.880 | 9,300 | +0.00(+0.00%) |
Feb 14, 2019 | 1.850 | 1.990 | 1.780 | 1.880 | 18,186 | +0.03(+1.62%) |
Feb 13, 2019 | 1.760 | 1.860 | 1.760 | 1.850 | 17,486 | +0.10(+5.71%) |
Feb 12, 2019 | 2.190 | 2.190 | 1.580 | 1.750 | 154,111 | -0.50(-22.22%) |
Feb 11, 2019 | 2.205 | 2.250 | 2.160 | 2.250 | 21,189 | +0.07(+3.21%) |
Feb 08, 2019 | 2.225 | 2.225 | 2.080 | 2.180 | 13,600 | -0.03(-1.36%) |
Feb 07, 2019 | 2.190 | 2.350 | 2.190 | 2.210 | 12,816 | -0.04(-1.78%) |
Feb 06, 2019 | 2.280 | 2.300 | 2.250 | 2.250 | 4,730 | -0.05(-2.17%) |
Feb 05, 2019 | 2.450 | 2.450 | 2.200 | 2.300 | 10,302 | +0.04(+1.77%) |
Feb 04, 2019 | 2.380 | 2.380 | 2.250 | 2.260 | 8,993 | -0.12(-5.04%) |
Feb 01, 2019 | 2.380 | 2.450 | 2.310 | 2.380 | 3,900 | -0.02(-0.83%) |
Jan 31, 2019 | 2.400 | 2.450 | 2.380 | 2.400 | 23,173 | -0.02(-0.83%) |
Jan 30, 2019 | 2.390 | 2.450 | 2.390 | 2.420 | 5,247 | +0.00(+0.00%) |
Jan 29, 2019 | 2.450 | 2.450 | 2.385 | 2.420 | 3,180 | -0.01(-0.41%) |
Jan 28, 2019 | 2.390 | 2.450 | 2.350 | 2.430 | 8,094 | +0.03(+1.25%) |
Jan 25, 2019 | 2.310 | 2.400 | 2.310 | 2.400 | 10,900 | +0.09(+3.90%) |
Jan 24, 2019 | 2.425 | 2.490 | 2.300 | 2.310 | 20,067 | -0.13(-5.33%) |
Jan 23, 2019 | 2.260 | 2.450 | 2.260 | 2.440 | 14,765 | +0.18(+7.96%) |
Jan 22, 2019 | 2.350 | 2.380 | 2.260 | 2.260 | 1,524 | +0.00(+0.00%) |
Jan 18, 2019 | 2.290 | 2.380 | 2.230 | 2.260 | 3,200 | -0.04(-1.74%) |
Jan 17, 2019 | 2.290 | 2.340 | 2.290 | 2.300 | 1,985 | +0.00(+0.00%) |
Jan 16, 2019 | 2.200 | 2.380 | 2.200 | 2.300 | 4,268 | +0.00(+0.00%) |
Jan 15, 2019 | 2.150 | 2.300 | 2.150 | 2.300 | 7,614 | +0.05(+2.22%) |
Jan 14, 2019 | 2.190 | 2.380 | 2.190 | 2.250 | 18,191 | +0.06(+2.74%) |
Jan 11, 2019 | 2.190 | 2.250 | 2.170 | 2.190 | 3,900 | +0.02(+0.92%) |
Jan 10, 2019 | 2.170 | 2.180 | 2.170 | 2.170 | 1,569 | +0.01(+0.28%) |
Jan 09, 2019 | 2.240 | 2.250 | 2.160 | 2.164 | 5,018 | -0.09(-3.82%) |
Jan 08, 2019 | 2.220 | 2.250 | 2.150 | 2.250 | 3,326 | -0.02(-0.88%) |
Jan 07, 2019 | 2.390 | 2.460 | 2.150 | 2.270 | 23,880 | -0.03(-1.30%) |
Jan 04, 2019 | 2.210 | 2.300 | 2.090 | 2.300 | 8,600 | +0.10(+4.55%) |
Jan 03, 2019 | 2.315 | 2.490 | 2.100 | 2.200 | 5,919 | -0.10(-4.35%) |