Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.560 | 1.600 | 1.500 | 1.520 | 92,401 | -0.04(-2.56%) |
Mar 28, 2019 | 1.640 | 1.640 | 1.550 | 1.560 | 75,598 | -0.03(-1.89%) |
Mar 27, 2019 | 1.630 | 1.630 | 1.570 | 1.590 | 71,359 | -0.03(-1.85%) |
Mar 26, 2019 | 1.650 | 1.650 | 1.590 | 1.620 | 81,442 | -0.06(-3.57%) |
Mar 25, 2019 | 1.610 | 1.710 | 1.610 | 1.680 | 30,720 | -0.01(-0.59%) |
Mar 22, 2019 | 1.710 | 1.710 | 1.610 | 1.690 | 43,505 | -0.04(-2.31%) |
Mar 21, 2019 | 1.720 | 1.730 | 1.650 | 1.730 | 127,618 | +0.06(+3.59%) |
Mar 20, 2019 | 1.650 | 1.710 | 1.570 | 1.670 | 138,795 | +0.05(+3.09%) |
Mar 19, 2019 | 1.610 | 1.650 | 1.550 | 1.620 | 71,535 | +0.07(+4.52%) |
Mar 18, 2019 | 1.600 | 1.600 | 1.530 | 1.550 | 111,784 | -0.06(-3.73%) |
Mar 15, 2019 | 1.570 | 1.650 | 1.570 | 1.610 | 49,814 | -0.04(-2.42%) |
Mar 14, 2019 | 1.650 | 1.700 | 1.630 | 1.650 | 79,053 | -0.01(-0.60%) |
Mar 13, 2019 | 1.710 | 1.710 | 1.640 | 1.660 | 98,389 | -0.02(-1.19%) |
Mar 12, 2019 | 1.720 | 1.740 | 1.680 | 1.680 | 47,220 | -0.03(-1.75%) |
Mar 11, 2019 | 1.720 | 1.750 | 1.670 | 1.710 | 158,772 | +0.01(+0.59%) |
Mar 08, 2019 | 1.720 | 1.740 | 1.620 | 1.700 | 63,310 | +0.02(+1.19%) |
Mar 07, 2019 | 1.740 | 1.740 | 1.660 | 1.680 | 127,726 | -0.11(-6.15%) |
Mar 06, 2019 | 1.760 | 1.800 | 1.750 | 1.790 | 58,576 | +0.02(+1.13%) |
Mar 05, 2019 | 1.790 | 1.790 | 1.740 | 1.770 | 30,730 | +0.02(+1.14%) |
Mar 04, 2019 | 1.780 | 1.800 | 1.720 | 1.750 | 80,580 | -0.03(-1.69%) |
Mar 01, 2019 | 1.800 | 1.810 | 1.750 | 1.780 | 78,350 | -0.02(-1.11%) |
Feb 28, 2019 | 1.840 | 1.870 | 1.760 | 1.800 | 43,329 | -0.01(-0.55%) |
Feb 27, 2019 | 1.900 | 1.900 | 1.800 | 1.810 | 68,690 | -0.09(-4.74%) |
Feb 26, 2019 | 1.890 | 1.900 | 1.800 | 1.900 | 83,417 | +0.06(+3.26%) |
Feb 25, 2019 | 1.890 | 1.950 | 1.830 | 1.840 | 78,936 | +0.03(+1.66%) |
Feb 22, 2019 | 1.890 | 1.890 | 1.750 | 1.810 | 80,220 | +0.01(+0.56%) |
Feb 21, 2019 | 1.960 | 1.960 | 1.800 | 1.800 | 84,146 | -0.14(-7.22%) |
Feb 20, 2019 | 1.940 | 1.990 | 1.870 | 1.940 | 54,207 | -0.04(-2.02%) |
Feb 19, 2019 | 1.900 | 2.000 | 1.900 | 1.980 | 112,407 | +0.03(+1.54%) |
Feb 15, 2019 | 1.950 | 1.950 | 1.950 | 0 | +0.04(+2.09%) | |
Feb 14, 2019 | 1.840 | 1.930 | 1.840 | 1.910 | 156,473 | +0.12(+6.70%) |
Feb 13, 2019 | 1.690 | 1.820 | 1.690 | 1.790 | 53,421 | +0.06(+3.47%) |
Feb 12, 2019 | 1.740 | 1.770 | 1.690 | 1.730 | 49,100 | +0.03(+1.76%) |
Feb 11, 2019 | 1.730 | 1.780 | 1.700 | 1.700 | 33,232 | -0.06(-3.41%) |
Feb 08, 2019 | 1.780 | 1.890 | 1.760 | 1.760 | 45,816 | +0.00(+0.00%) |
Feb 07, 2019 | 1.790 | 1.800 | 1.750 | 1.760 | 36,353 | +0.03(+1.73%) |
Feb 06, 2019 | 1.870 | 1.870 | 1.720 | 1.730 | 83,033 | -0.10(-5.46%) |
Feb 05, 2019 | 1.960 | 1.960 | 1.760 | 1.830 | 93,850 | -0.02(-1.08%) |
Feb 04, 2019 | 1.960 | 1.990 | 1.810 | 1.850 | 144,134 | -0.13(-6.57%) |
Feb 01, 2019 | 1.950 | 1.990 | 1.900 | 1.980 | 65,967 | +0.01(+0.51%) |
Jan 31, 2019 | 2.010 | 2.010 | 1.910 | 1.970 | 87,146 | -0.02(-1.01%) |
Jan 30, 2019 | 1.890 | 1.990 | 1.840 | 1.990 | 114,091 | +0.12(+6.42%) |
Jan 29, 2019 | 1.850 | 1.890 | 1.740 | 1.870 | 119,336 | +0.01(+0.54%) |
Jan 28, 2019 | 1.780 | 1.890 | 1.710 | 1.860 | 119,895 | +0.14(+8.14%) |
Jan 25, 2019 | 1.700 | 1.790 | 1.680 | 1.720 | 107,430 | +0.03(+1.78%) |
Jan 24, 2019 | 1.760 | 1.760 | 1.680 | 1.690 | 76,642 | -0.11(-6.11%) |
Jan 23, 2019 | 1.920 | 1.920 | 1.720 | 1.800 | 74,473 | -0.08(-4.26%) |
Jan 22, 2019 | 1.970 | 2.000 | 1.820 | 1.880 | 65,950 | -0.10(-5.05%) |
Jan 21, 2019 | 1.940 | 2.000 | 1.900 | 1.980 | 34,218 | +0.08(+4.21%) |
Jan 18, 2019 | 2.140 | 2.170 | 1.900 | 1.900 | 135,084 | -0.21(-9.95%) |
Jan 17, 2019 | 2.020 | 2.170 | 1.960 | 2.110 | 430,296 | +0.15(+7.65%) |
Jan 16, 2019 | 1.880 | 2.030 | 1.880 | 1.960 | 223,875 | +0.14(+7.69%) |
Jan 15, 2019 | 1.980 | 2.250 | 1.820 | 1.820 | 706,277 | +0.14(+8.33%) |
Jan 14, 2019 | 1.700 | 1.790 | 1.660 | 1.680 | 134,081 | -0.02(-1.18%) |
Jan 11, 2019 | 1.600 | 1.700 | 1.580 | 1.700 | 82,039 | +0.11(+6.92%) |
Jan 10, 2019 | 1.710 | 1.710 | 1.440 | 1.590 | 171,415 | +0.00(+0.00%) |
Jan 09, 2019 | 1.400 | 1.610 | 1.360 | 1.590 | 279,067 | +0.25(+18.66%) |
Jan 08, 2019 | 1.290 | 1.350 | 1.280 | 1.340 | 73,533 | +0.02(+1.52%) |
Jan 07, 2019 | 1.380 | 1.380 | 1.250 | 1.320 | 116,094 | +0.02(+1.54%) |
Jan 04, 2019 | 1.400 | 1.400 | 1.260 | 1.300 | 137,552 | -0.06(-4.41%) |
Jan 03, 2019 | 1.290 | 1.400 | 1.270 | 1.360 | 57,283 | +0.08(+6.25%) |