Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.150 | 1.175 | 1.030 | 1.080 | 6,103,800 | -0.07(-6.09%) |
Mar 28, 2019 | 1.140 | 1.210 | 1.110 | 1.150 | 5,195,679 | +0.02(+1.77%) |
Mar 27, 2019 | 1.110 | 1.160 | 1.100 | 1.130 | 4,029,070 | +0.04(+3.67%) |
Mar 26, 2019 | 1.180 | 1.210 | 1.080 | 1.090 | 7,543,640 | -0.07(-6.03%) |
Mar 25, 2019 | 1.210 | 1.370 | 1.130 | 1.160 | 12,644,601 | +0.09(+8.41%) |
Mar 22, 2019 | 1.050 | 1.110 | 1.020 | 1.070 | 5,708,800 | +0.02(+1.90%) |
Mar 21, 2019 | 1.180 | 1.210 | 1.050 | 1.050 | 5,615,332 | -0.13(-11.02%) |
Mar 20, 2019 | 1.190 | 1.200 | 1.170 | 1.180 | 3,241,278 | -0.01(-0.84%) |
Mar 19, 2019 | 1.300 | 1.330 | 1.160 | 1.190 | 5,654,703 | -0.11(-8.46%) |
Mar 18, 2019 | 1.420 | 1.430 | 1.290 | 1.300 | 4,098,677 | -0.06(-4.41%) |
Mar 15, 2019 | 1.550 | 1.580 | 1.330 | 1.360 | 11,863,400 | -0.53(-28.04%) |
Mar 14, 2019 | 2.000 | 2.020 | 1.840 | 1.890 | 5,503,874 | -0.10(-5.03%) |
Mar 13, 2019 | 2.050 | 2.090 | 1.980 | 1.990 | 1,909,239 | -0.04(-1.97%) |
Mar 12, 2019 | 1.940 | 2.080 | 1.930 | 2.030 | 4,866,623 | +0.10(+5.18%) |
Mar 11, 2019 | 1.850 | 1.990 | 1.770 | 1.930 | 4,364,560 | +0.11(+6.04%) |
Mar 08, 2019 | 1.890 | 1.905 | 1.800 | 1.820 | 3,317,800 | -0.09(-4.71%) |
Mar 07, 2019 | 1.960 | 2.026 | 1.900 | 1.910 | 3,020,210 | -0.04(-2.05%) |
Mar 06, 2019 | 2.020 | 2.060 | 1.950 | 1.950 | 3,346,186 | -0.07(-3.47%) |
Mar 05, 2019 | 2.160 | 2.200 | 1.975 | 2.020 | 2,298,576 | -0.14(-6.48%) |
Mar 04, 2019 | 2.150 | 2.210 | 2.130 | 2.160 | 2,218,355 | +0.03(+1.41%) |
Mar 01, 2019 | 2.250 | 2.350 | 2.130 | 2.130 | 3,830,800 | -0.09(-4.05%) |
Feb 28, 2019 | 2.250 | 2.370 | 2.160 | 2.220 | 4,178,520 | -0.03(-1.33%) |
Feb 27, 2019 | 2.140 | 2.330 | 2.140 | 2.250 | 3,319,602 | +0.12(+5.63%) |
Feb 26, 2019 | 2.250 | 2.260 | 2.120 | 2.130 | 2,540,424 | -0.11(-4.91%) |
Feb 25, 2019 | 2.260 | 2.390 | 2.240 | 2.240 | 1,752,304 | -0.01(-0.44%) |
Feb 22, 2019 | 2.180 | 2.300 | 2.150 | 2.250 | 2,290,700 | +0.09(+4.17%) |
Feb 21, 2019 | 2.270 | 2.350 | 2.100 | 2.160 | 4,121,111 | -0.10(-4.42%) |
Feb 20, 2019 | 2.310 | 2.370 | 2.180 | 2.260 | 2,513,157 | -0.05(-2.16%) |
Feb 19, 2019 | 2.250 | 2.360 | 2.150 | 2.310 | 2,253,781 | +0.06(+2.67%) |
Feb 15, 2019 | 2.280 | 2.350 | 2.250 | 2.250 | 2,834,000 | -0.01(-0.44%) |
Feb 14, 2019 | 2.330 | 2.350 | 2.240 | 2.260 | 2,252,050 | -0.09(-3.83%) |
Feb 13, 2019 | 2.360 | 2.400 | 2.280 | 2.350 | 1,234,588 | -0.01(-0.42%) |
Feb 12, 2019 | 2.380 | 2.460 | 2.320 | 2.360 | 1,365,661 | +0.01(+0.43%) |
Feb 11, 2019 | 2.290 | 2.415 | 2.240 | 2.350 | 1,086,149 | +0.06(+2.62%) |
Feb 08, 2019 | 2.350 | 2.410 | 2.270 | 2.290 | 1,840,500 | -0.06(-2.55%) |
Feb 07, 2019 | 2.430 | 2.480 | 2.300 | 2.350 | 2,393,731 | -0.10(-4.08%) |
Feb 06, 2019 | 2.690 | 2.720 | 2.440 | 2.450 | 2,217,229 | -0.24(-8.92%) |
Feb 05, 2019 | 2.570 | 2.725 | 2.560 | 2.690 | 2,088,941 | +0.13(+5.08%) |
Feb 04, 2019 | 2.340 | 2.660 | 2.340 | 2.560 | 3,288,556 | +0.22(+9.40%) |
Feb 01, 2019 | 2.460 | 2.460 | 2.300 | 2.340 | 2,414,100 | -0.11(-4.49%) |
Jan 31, 2019 | 2.430 | 2.490 | 2.390 | 2.450 | 2,233,232 | +0.02(+0.82%) |
Jan 30, 2019 | 2.470 | 2.530 | 2.350 | 2.430 | 1,806,261 | -0.04(-1.62%) |
Jan 29, 2019 | 2.580 | 2.630 | 2.430 | 2.470 | 2,324,582 | -0.13(-5.00%) |
Jan 28, 2019 | 2.560 | 2.640 | 2.490 | 2.600 | 2,237,615 | +0.01(+0.39%) |
Jan 25, 2019 | 2.580 | 2.620 | 2.540 | 2.590 | 1,691,200 | +0.02(+0.78%) |
Jan 24, 2019 | 2.660 | 2.680 | 2.470 | 2.570 | 2,233,829 | -0.08(-3.02%) |
Jan 23, 2019 | 2.940 | 2.950 | 2.635 | 2.650 | 2,411,010 | -0.26(-8.93%) |
Jan 22, 2019 | 2.990 | 3.050 | 2.900 | 2.910 | 2,486,206 | -0.12(-3.96%) |
Jan 18, 2019 | 3.090 | 3.150 | 2.980 | 3.030 | 2,754,300 | -0.05(-1.62%) |
Jan 17, 2019 | 3.030 | 3.140 | 3.010 | 3.080 | 2,120,231 | +0.01(+0.33%) |
Jan 16, 2019 | 3.080 | 3.190 | 3.020 | 3.070 | 1,939,500 | -0.04(-1.29%) |
Jan 15, 2019 | 3.020 | 3.140 | 2.960 | 3.110 | 1,894,043 | +0.09(+2.98%) |
Jan 14, 2019 | 2.760 | 3.180 | 2.750 | 3.020 | 3,912,327 | -0.24(-7.36%) |
Jan 11, 2019 | 3.100 | 3.260 | 3.090 | 3.260 | 1,541,400 | +0.17(+5.50%) |
Jan 10, 2019 | 3.170 | 3.240 | 2.900 | 3.090 | 2,491,679 | -0.16(-4.92%) |
Jan 09, 2019 | 3.200 | 3.320 | 3.160 | 3.250 | 2,239,860 | +0.08(+2.52%) |
Jan 08, 2019 | 3.140 | 3.190 | 2.970 | 3.170 | 2,581,741 | +0.06(+1.93%) |
Jan 07, 2019 | 2.740 | 3.130 | 2.650 | 3.110 | 4,091,661 | +0.37(+13.50%) |
Jan 04, 2019 | 2.800 | 2.850 | 2.690 | 2.740 | 3,643,200 | -0.01(-0.36%) |
Jan 03, 2019 | 2.790 | 2.940 | 2.690 | 2.750 | 3,403,800 | -0.06(-2.14%) |