Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.400 | 1.400 | 1.380 | 1.380 | 10,200 | -0.01(-0.36%) |
Mar 28, 2019 | 1.390 | 1.410 | 1.385 | 1.385 | 15,648 | -0.01(-1.07%) |
Mar 27, 2019 | 1.380 | 1.400 | 1.360 | 1.400 | 12,751 | +0.02(+1.45%) |
Mar 26, 2019 | 1.360 | 1.400 | 1.360 | 1.380 | 41,775 | +0.02(+1.47%) |
Mar 25, 2019 | 1.380 | 1.400 | 1.360 | 1.360 | 21,412 | -0.04(-2.86%) |
Mar 22, 2019 | 1.370 | 1.410 | 1.370 | 1.400 | 9,800 | +0.04(+2.94%) |
Mar 21, 2019 | 1.380 | 1.403 | 1.360 | 1.360 | 35,716 | -0.02(-1.45%) |
Mar 20, 2019 | 1.410 | 1.440 | 1.360 | 1.380 | 36,468 | -0.02(-1.43%) |
Mar 19, 2019 | 1.460 | 1.470 | 1.400 | 1.400 | 22,492 | -0.05(-3.45%) |
Mar 18, 2019 | 1.440 | 1.490 | 1.420 | 1.450 | 25,689 | +0.03(+2.11%) |
Mar 15, 2019 | 1.450 | 1.500 | 1.402 | 1.420 | 10,600 | -0.04(-2.74%) |
Mar 14, 2019 | 1.420 | 1.490 | 1.380 | 1.460 | 25,395 | +0.05(+3.55%) |
Mar 13, 2019 | 1.440 | 1.470 | 1.390 | 1.410 | 26,819 | -0.02(-1.40%) |
Mar 12, 2019 | 1.400 | 1.470 | 1.400 | 1.430 | 23,371 | +0.04(+3.25%) |
Mar 11, 2019 | 1.320 | 1.400 | 1.320 | 1.385 | 7,899 | +0.08(+6.54%) |
Mar 08, 2019 | 1.330 | 1.373 | 1.273 | 1.300 | 14,800 | -0.05(-3.70%) |
Mar 07, 2019 | 1.350 | 1.400 | 1.330 | 1.350 | 37,181 | -0.01(-0.74%) |
Mar 06, 2019 | 1.410 | 1.410 | 1.360 | 1.360 | 17,554 | -0.05(-3.55%) |
Mar 05, 2019 | 1.430 | 1.430 | 1.400 | 1.410 | 22,827 | -0.02(-1.40%) |
Mar 04, 2019 | 1.430 | 1.440 | 1.400 | 1.430 | 10,706 | +0.01(+0.70%) |
Mar 01, 2019 | 1.470 | 1.470 | 1.400 | 1.420 | 33,000 | -0.04(-2.41%) |
Feb 28, 2019 | 1.470 | 1.510 | 1.440 | 1.455 | 43,349 | -0.02(-1.69%) |
Feb 27, 2019 | 1.440 | 1.493 | 1.440 | 1.480 | 17,708 | +0.04(+2.78%) |
Feb 26, 2019 | 1.503 | 1.503 | 1.440 | 1.440 | 41,954 | +0.00(+0.00%) |
Feb 25, 2019 | 1.470 | 1.500 | 1.440 | 1.440 | 25,453 | -0.03(-2.04%) |
Feb 22, 2019 | 1.410 | 1.500 | 1.410 | 1.470 | 40,000 | +0.08(+5.76%) |
Feb 21, 2019 | 1.420 | 1.440 | 1.390 | 1.390 | 30,229 | +0.01(+0.72%) |
Feb 20, 2019 | 1.420 | 1.450 | 1.380 | 1.380 | 42,044 | -0.03(-2.13%) |
Feb 19, 2019 | 1.390 | 1.450 | 1.380 | 1.410 | 40,951 | +0.02(+1.44%) |
Feb 15, 2019 | 1.360 | 1.400 | 1.360 | 1.390 | 11,900 | +0.06(+4.51%) |
Feb 14, 2019 | 1.390 | 1.400 | 1.322 | 1.330 | 41,919 | +0.00(+0.00%) |
Feb 13, 2019 | 1.300 | 1.330 | 1.300 | 1.330 | 22,856 | +0.01(+0.38%) |
Feb 12, 2019 | 1.300 | 1.351 | 1.300 | 1.325 | 17,178 | +0.03(+2.71%) |
Feb 11, 2019 | 1.300 | 1.350 | 1.290 | 1.290 | 11,391 | -0.01(-0.77%) |
Feb 08, 2019 | 1.330 | 1.390 | 1.290 | 1.300 | 49,300 | -0.07(-5.11%) |
Feb 07, 2019 | 1.400 | 1.422 | 1.330 | 1.370 | 75,909 | -0.03(-2.14%) |
Feb 06, 2019 | 1.290 | 1.439 | 1.290 | 1.400 | 140,148 | +0.11(+8.53%) |
Feb 05, 2019 | 1.300 | 1.320 | 1.280 | 1.290 | 54,250 | -0.03(-2.27%) |
Feb 04, 2019 | 1.300 | 1.340 | 1.280 | 1.320 | 20,476 | +0.02(+1.54%) |
Feb 01, 2019 | 1.260 | 1.340 | 1.250 | 1.300 | 135,800 | +0.05(+4.00%) |
Jan 31, 2019 | 1.220 | 1.260 | 1.190 | 1.250 | 141,282 | +0.03(+2.46%) |
Jan 30, 2019 | 1.240 | 1.241 | 1.140 | 1.220 | 276,706 | -0.01(-0.81%) |
Jan 29, 2019 | 1.190 | 1.240 | 1.180 | 1.230 | 131,488 | +0.05(+4.24%) |
Jan 28, 2019 | 1.100 | 1.210 | 1.100 | 1.180 | 270,875 | +0.08(+7.27%) |
Jan 25, 2019 | 1.090 | 1.140 | 1.080 | 1.100 | 63,800 | +0.03(+2.80%) |
Jan 24, 2019 | 1.100 | 1.160 | 1.050 | 1.070 | 324,870 | -0.02(-1.83%) |
Jan 23, 2019 | 1.120 | 1.129 | 1.081 | 1.090 | 52,271 | -0.03(-2.68%) |
Jan 22, 2019 | 1.160 | 1.210 | 1.040 | 1.120 | 375,693 | -0.01(-0.88%) |
Jan 18, 2019 | 1.070 | 1.210 | 1.070 | 1.130 | 323,800 | +0.07(+6.60%) |
Jan 17, 2019 | 1.190 | 1.200 | 1.030 | 1.060 | 539,149 | -0.08(-7.02%) |
Jan 16, 2019 | 1.180 | 1.250 | 1.140 | 1.140 | 170,561 | -0.07(-5.79%) |
Jan 15, 2019 | 1.280 | 1.283 | 1.130 | 1.210 | 429,311 | -0.07(-5.47%) |
Jan 14, 2019 | 1.400 | 1.440 | 1.250 | 1.280 | 348,275 | -0.14(-9.86%) |
Jan 11, 2019 | 1.300 | 1.580 | 1.290 | 1.420 | 502,500 | -0.45(-24.06%) |
Jan 10, 2019 | 1.490 | 1.970 | 1.470 | 1.870 | 481,789 | +0.38(+25.50%) |
Jan 09, 2019 | 1.370 | 1.510 | 1.370 | 1.490 | 131,666 | +0.13(+9.56%) |
Jan 08, 2019 | 1.370 | 1.420 | 1.350 | 1.360 | 56,613 | +0.00(+0.00%) |
Jan 07, 2019 | 1.440 | 1.490 | 1.357 | 1.360 | 89,072 | -0.08(-5.56%) |
Jan 04, 2019 | 1.490 | 1.510 | 1.440 | 1.440 | 60,200 | -0.05(-3.36%) |
Jan 03, 2019 | 1.540 | 1.540 | 1.430 | 1.490 | 53,631 | -0.05(-3.25%) |