Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.349 | 1.349 | 1.287 | 1.296 | 313,958 | -0.05(-3.95%) |
Mar 28, 2019 | 1.349 | 1.375 | 1.313 | 1.349 | 271,709 | +0.02(+1.33%) |
Mar 27, 2019 | 1.296 | 1.349 | 1.260 | 1.331 | 337,614 | +0.04(+3.45%) |
Mar 26, 2019 | 1.251 | 1.296 | 1.207 | 1.287 | 246,348 | +0.05(+4.32%) |
Mar 25, 2019 | 1.242 | 1.269 | 1.198 | 1.233 | 257,498 | -0.01(-0.71%) |
Mar 22, 2019 | 1.322 | 1.349 | 1.242 | 1.242 | 374,135 | -0.10(-7.28%) |
Mar 21, 2019 | 1.349 | 1.358 | 1.313 | 1.340 | 177,884 | -0.01(-0.66%) |
Mar 20, 2019 | 1.331 | 1.367 | 1.304 | 1.349 | 127,908 | +0.03(+2.01%) |
Mar 19, 2019 | 1.393 | 1.402 | 1.313 | 1.322 | 220,048 | -0.05(-3.87%) |
Mar 18, 2019 | 1.384 | 1.420 | 1.349 | 1.375 | 238,865 | +0.01(+0.65%) |
Mar 15, 2019 | 1.358 | 1.375 | 1.340 | 1.367 | 646,961 | +0.03(+1.99%) |
Mar 14, 2019 | 1.322 | 1.349 | 1.302 | 1.340 | 245,259 | +0.04(+2.72%) |
Mar 13, 2019 | 1.278 | 1.313 | 1.260 | 1.304 | 268,677 | +0.02(+1.38%) |
Mar 12, 2019 | 1.251 | 1.304 | 1.233 | 1.287 | 124,934 | +0.04(+2.84%) |
Mar 11, 2019 | 1.207 | 1.278 | 1.171 | 1.251 | 216,393 | +0.05(+4.44%) |
Mar 08, 2019 | 1.225 | 1.242 | 1.136 | 1.198 | 375,826 | -0.04(-3.57%) |
Mar 07, 2019 | 1.260 | 1.269 | 1.225 | 1.242 | 228,622 | -0.04(-2.78%) |
Mar 06, 2019 | 1.358 | 1.367 | 1.225 | 1.278 | 457,669 | -0.09(-6.49%) |
Mar 05, 2019 | 1.411 | 1.420 | 1.349 | 1.367 | 351,061 | -0.03(-1.91%) |
Mar 04, 2019 | 1.367 | 1.420 | 1.359 | 1.393 | 465,717 | +0.03(+1.95%) |
Mar 01, 2019 | 1.331 | 1.375 | 1.331 | 1.367 | 219,748 | +0.04(+2.67%) |
Feb 28, 2019 | 1.367 | 1.375 | 1.331 | 1.331 | 244,413 | -0.04(-3.23%) |
Feb 27, 2019 | 1.384 | 1.393 | 1.331 | 1.375 | 460,259 | +0.00(+0.00%) |
Feb 26, 2019 | 1.375 | 1.398 | 1.287 | 1.375 | 521,517 | +0.02(+1.31%) |
Feb 25, 2019 | 1.304 | 1.375 | 1.304 | 1.358 | 1,005,682 | +0.10(+7.75%) |
Feb 22, 2019 | 1.304 | 1.304 | 1.225 | 1.260 | 481,756 | -0.03(-2.07%) |
Feb 21, 2019 | 1.367 | 1.384 | 1.266 | 1.287 | 614,247 | -0.05(-3.97%) |
Feb 20, 2019 | 1.491 | 1.509 | 1.331 | 1.340 | 914,013 | -0.15(-10.12%) |
Feb 19, 2019 | 1.438 | 1.509 | 1.438 | 1.491 | 763,643 | +0.07(+5.00%) |
Feb 15, 2019 | 1.429 | 1.446 | 1.411 | 1.420 | 339,314 | -0.01(-0.62%) |
Feb 14, 2019 | 1.402 | 1.455 | 1.402 | 1.429 | 214,433 | +0.01(+0.62%) |
Feb 13, 2019 | 1.438 | 1.464 | 1.393 | 1.420 | 221,670 | -0.01(-0.62%) |
Feb 12, 2019 | 1.393 | 1.448 | 1.389 | 1.429 | 314,884 | +0.04(+3.21%) |
Feb 11, 2019 | 1.393 | 1.420 | 1.367 | 1.384 | 241,296 | +0.01(+0.64%) |
Feb 08, 2019 | 1.349 | 1.393 | 1.331 | 1.375 | 397,688 | +0.02(+1.31%) |
Feb 07, 2019 | 1.411 | 1.420 | 1.340 | 1.358 | 304,512 | -0.09(-6.14%) |
Feb 06, 2019 | 1.438 | 1.464 | 1.384 | 1.446 | 212,886 | +0.02(+1.24%) |
Feb 05, 2019 | 1.429 | 1.500 | 1.411 | 1.429 | 582,416 | +0.01(+0.62%) |
Feb 04, 2019 | 1.429 | 1.446 | 1.402 | 1.420 | 471,528 | -0.02(-1.23%) |
Feb 01, 2019 | 1.375 | 1.446 | 1.349 | 1.438 | 426,988 | +0.06(+4.52%) |
Jan 31, 2019 | 1.420 | 1.438 | 1.367 | 1.375 | 669,694 | -0.03(-1.90%) |
Jan 30, 2019 | 1.482 | 1.482 | 1.313 | 1.402 | 2,314,682 | -0.05(-3.66%) |
Jan 29, 2019 | 1.562 | 1.571 | 1.438 | 1.455 | 576,569 | -0.09(-5.75%) |
Jan 28, 2019 | 1.651 | 1.695 | 1.509 | 1.544 | 434,850 | -0.13(-7.94%) |
Jan 25, 2019 | 1.704 | 1.704 | 1.633 | 1.677 | 397,462 | -0.04(-2.07%) |
Jan 24, 2019 | 1.624 | 1.748 | 1.597 | 1.713 | 239,968 | +0.06(+3.76%) |
Jan 23, 2019 | 1.668 | 1.695 | 1.588 | 1.651 | 419,038 | -0.02(-1.06%) |
Jan 22, 2019 | 1.766 | 1.766 | 1.615 | 1.668 | 379,594 | -0.10(-5.53%) |
Jan 18, 2019 | 1.784 | 1.824 | 1.757 | 1.766 | 387,658 | -0.01(-0.50%) |
Jan 17, 2019 | 1.704 | 1.819 | 1.686 | 1.775 | 262,557 | +0.06(+3.63%) |
Jan 16, 2019 | 1.748 | 1.757 | 1.651 | 1.713 | 267,884 | -0.03(-1.53%) |
Jan 15, 2019 | 1.730 | 1.775 | 1.722 | 1.739 | 155,450 | +0.01(+0.51%) |
Jan 14, 2019 | 1.766 | 1.792 | 1.730 | 1.730 | 125,458 | -0.06(-3.46%) |
Jan 11, 2019 | 1.757 | 1.819 | 1.730 | 1.792 | 325,791 | +0.02(+1.00%) |
Jan 10, 2019 | 1.846 | 1.846 | 1.757 | 1.775 | 192,638 | -0.07(-3.85%) |
Jan 09, 2019 | 1.863 | 1.908 | 1.819 | 1.846 | 259,112 | -0.01(-0.48%) |
Jan 08, 2019 | 1.863 | 1.881 | 1.810 | 1.855 | 229,585 | +0.01(+0.48%) |
Jan 07, 2019 | 1.819 | 1.863 | 1.792 | 1.846 | 321,824 | +0.04(+1.96%) |
Jan 04, 2019 | 1.810 | 1.890 | 1.779 | 1.810 | 547,117 | +0.06(+3.55%) |
Jan 03, 2019 | 1.695 | 1.792 | 1.688 | 1.748 | 478,258 | +0.02(+1.03%) |