Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.130 | 1.140 | 1.110 | 1.110 | 210,306 | -0.02(-1.77%) |
Mar 28, 2019 | 1.140 | 1.160 | 1.130 | 1.130 | 176,732 | -0.03(-2.59%) |
Mar 27, 2019 | 1.150 | 1.170 | 1.150 | 1.160 | 130,200 | +0.02(+1.75%) |
Mar 26, 2019 | 1.140 | 1.170 | 1.140 | 1.140 | 264,859 | +0.01(+0.88%) |
Mar 25, 2019 | 1.140 | 1.150 | 1.130 | 1.130 | 331,550 | -0.01(-0.88%) |
Mar 22, 2019 | 1.170 | 1.170 | 1.140 | 1.140 | 329,882 | -0.02(-1.72%) |
Mar 21, 2019 | 1.160 | 1.190 | 1.160 | 1.160 | 610,631 | -0.01(-0.85%) |
Mar 20, 2019 | 1.170 | 1.180 | 1.140 | 1.170 | 226,918 | +0.01(+0.86%) |
Mar 19, 2019 | 1.180 | 1.180 | 1.160 | 1.160 | 137,545 | -0.01(-0.85%) |
Mar 18, 2019 | 1.150 | 1.190 | 1.150 | 1.170 | 359,418 | +0.03(+2.63%) |
Mar 15, 2019 | 1.190 | 1.210 | 1.130 | 1.140 | 726,491 | -0.06(-5.00%) |
Mar 14, 2019 | 1.220 | 1.220 | 1.200 | 1.200 | 184,216 | -0.01(-0.83%) |
Mar 13, 2019 | 1.190 | 1.220 | 1.190 | 1.210 | 204,015 | +0.03(+2.54%) |
Mar 12, 2019 | 1.190 | 1.200 | 1.140 | 1.180 | 520,452 | +0.05(+4.42%) |
Mar 11, 2019 | 1.200 | 1.210 | 1.130 | 1.130 | 949,434 | -0.06(-5.04%) |
Mar 08, 2019 | 1.200 | 1.210 | 1.170 | 1.190 | 514,040 | -0.01(-0.83%) |
Mar 07, 2019 | 1.210 | 1.220 | 1.200 | 1.200 | 335,530 | -0.02(-1.64%) |
Mar 06, 2019 | 1.240 | 1.240 | 1.200 | 1.220 | 369,193 | -0.03(-2.40%) |
Mar 05, 2019 | 1.290 | 1.300 | 1.250 | 1.250 | 326,980 | -0.05(-3.85%) |
Mar 04, 2019 | 1.310 | 1.310 | 1.290 | 1.300 | 402,277 | +0.01(+0.78%) |
Mar 01, 2019 | 1.270 | 1.310 | 1.270 | 1.290 | 666,614 | +0.04(+3.20%) |
Feb 28, 2019 | 1.210 | 1.270 | 1.200 | 1.250 | 512,627 | +0.03(+2.46%) |
Feb 27, 2019 | 1.210 | 1.240 | 1.200 | 1.220 | 264,722 | +0.00(+0.00%) |
Feb 26, 2019 | 1.150 | 1.220 | 1.150 | 1.220 | 269,706 | +0.05(+4.27%) |
Feb 25, 2019 | 1.180 | 1.190 | 1.150 | 1.170 | 127,393 | -0.02(-1.68%) |
Feb 22, 2019 | 1.180 | 1.220 | 1.180 | 1.190 | 105,360 | -0.01(-0.83%) |
Feb 21, 2019 | 1.220 | 1.240 | 1.170 | 1.200 | 285,628 | -0.03(-2.44%) |
Feb 20, 2019 | 1.230 | 1.260 | 1.220 | 1.230 | 577,635 | -0.02(-1.60%) |
Feb 19, 2019 | 1.280 | 1.280 | 1.230 | 1.250 | 224,727 | -0.02(-1.57%) |
Feb 15, 2019 | 1.270 | 1.270 | 1.270 | 0 | +0.02(+1.60%) | |
Feb 14, 2019 | 1.180 | 1.270 | 1.180 | 1.250 | 302,095 | +0.06(+5.04%) |
Feb 13, 2019 | 1.160 | 1.230 | 1.150 | 1.190 | 638,146 | +0.05(+4.39%) |
Feb 12, 2019 | 1.080 | 1.170 | 1.080 | 1.140 | 370,505 | +0.05(+4.59%) |
Feb 11, 2019 | 1.060 | 1.090 | 1.060 | 1.090 | 405,847 | -0.01(-0.91%) |
Feb 08, 2019 | 1.130 | 1.130 | 1.090 | 1.100 | 237,872 | -0.02(-1.79%) |
Feb 07, 2019 | 1.150 | 1.170 | 1.120 | 1.120 | 249,933 | -0.03(-2.61%) |
Feb 06, 2019 | 1.170 | 1.180 | 1.150 | 1.150 | 317,771 | -0.03(-2.54%) |
Feb 05, 2019 | 1.180 | 1.200 | 1.180 | 1.180 | 143,576 | -0.02(-1.67%) |
Feb 04, 2019 | 1.230 | 1.230 | 1.180 | 1.200 | 501,513 | -0.03(-2.44%) |
Feb 01, 2019 | 1.220 | 1.260 | 1.220 | 1.230 | 189,818 | +0.01(+0.82%) |
Jan 31, 2019 | 1.270 | 1.290 | 1.220 | 1.220 | 265,279 | -0.04(-3.17%) |
Jan 30, 2019 | 1.250 | 1.290 | 1.250 | 1.260 | 177,804 | +0.01(+0.80%) |
Jan 29, 2019 | 1.260 | 1.290 | 1.240 | 1.250 | 184,061 | +0.01(+0.81%) |
Jan 28, 2019 | 1.270 | 1.270 | 1.190 | 1.240 | 667,885 | -0.05(-3.88%) |
Jan 25, 2019 | 1.270 | 1.300 | 1.270 | 1.290 | 250,564 | +0.02(+1.57%) |
Jan 24, 2019 | 1.260 | 1.320 | 1.240 | 1.270 | 642,805 | +0.01(+0.79%) |
Jan 23, 2019 | 1.250 | 1.280 | 1.230 | 1.260 | 2,491,466 | -0.01(-0.79%) |
Jan 22, 2019 | 1.280 | 1.310 | 1.250 | 1.270 | 416,786 | -0.05(-3.79%) |
Jan 21, 2019 | 1.340 | 1.350 | 1.310 | 1.320 | 195,397 | +0.00(+0.00%) |
Jan 18, 2019 | 1.340 | 1.350 | 1.300 | 1.320 | 827,783 | -0.01(-0.75%) |
Jan 17, 2019 | 1.330 | 1.370 | 1.320 | 1.330 | 5,810,061 | -0.03(-2.21%) |
Jan 16, 2019 | 1.370 | 1.380 | 1.300 | 1.360 | 1,063,883 | -0.01(-0.73%) |
Jan 15, 2019 | 1.300 | 1.390 | 1.300 | 1.370 | 481,865 | +0.07(+5.38%) |
Jan 14, 2019 | 1.240 | 1.320 | 1.240 | 1.300 | 456,644 | +0.04(+3.17%) |
Jan 11, 2019 | 1.220 | 1.270 | 1.220 | 1.260 | 390,331 | +0.04(+3.28%) |
Jan 10, 2019 | 1.190 | 1.240 | 1.180 | 1.220 | 378,399 | +0.04(+3.39%) |
Jan 09, 2019 | 1.160 | 1.190 | 1.130 | 1.180 | 281,872 | +0.03(+2.61%) |
Jan 08, 2019 | 1.180 | 1.200 | 1.100 | 1.150 | 954,461 | -0.03(-2.54%) |
Jan 07, 2019 | 1.160 | 1.250 | 1.160 | 1.180 | 893,846 | -0.09(-7.09%) |
Jan 04, 2019 | 1.290 | 1.320 | 1.200 | 1.270 | 721,336 | +0.00(+0.00%) |
Jan 03, 2019 | 1.200 | 1.270 | 1.120 | 1.270 | 709,676 | +0.09(+7.63%) |