Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.530 | 1.580 | 1.500 | 1.500 | 35,400 | -0.01(-0.66%) |
Mar 28, 2019 | 1.540 | 1.560 | 1.510 | 1.510 | 13,655 | -0.02(-1.31%) |
Mar 27, 2019 | 1.520 | 1.570 | 1.500 | 1.530 | 43,048 | +0.00(+0.00%) |
Mar 26, 2019 | 1.520 | 1.550 | 1.500 | 1.530 | 63,019 | +0.01(+0.66%) |
Mar 25, 2019 | 1.550 | 1.623 | 1.520 | 1.520 | 95,624 | -0.09(-5.59%) |
Mar 22, 2019 | 1.560 | 1.640 | 1.540 | 1.610 | 46,200 | +0.05(+3.21%) |
Mar 21, 2019 | 1.630 | 1.640 | 1.530 | 1.560 | 129,743 | -0.05(-3.11%) |
Mar 20, 2019 | 1.640 | 1.700 | 1.600 | 1.610 | 184,828 | -0.03(-1.83%) |
Mar 19, 2019 | 1.720 | 1.730 | 1.630 | 1.640 | 118,631 | -0.07(-4.09%) |
Mar 18, 2019 | 1.740 | 1.750 | 1.710 | 1.710 | 29,105 | -0.02(-1.16%) |
Mar 15, 2019 | 1.763 | 1.790 | 1.716 | 1.730 | 100,600 | -0.02(-1.14%) |
Mar 14, 2019 | 1.750 | 1.780 | 1.740 | 1.750 | 93,527 | +0.00(+0.00%) |
Mar 13, 2019 | 1.760 | 1.780 | 1.750 | 1.750 | 46,186 | +0.00(+0.00%) |
Mar 12, 2019 | 1.740 | 1.770 | 1.730 | 1.750 | 54,631 | +0.01(+0.57%) |
Mar 11, 2019 | 1.710 | 1.760 | 1.700 | 1.740 | 18,129 | +0.04(+2.35%) |
Mar 08, 2019 | 1.670 | 1.740 | 1.670 | 1.700 | 19,600 | +0.01(+0.59%) |
Mar 07, 2019 | 1.680 | 1.750 | 1.680 | 1.690 | 40,977 | +0.01(+0.60%) |
Mar 06, 2019 | 1.700 | 1.710 | 1.680 | 1.680 | 13,643 | -0.03(-1.75%) |
Mar 05, 2019 | 1.720 | 1.730 | 1.690 | 1.710 | 64,684 | -0.02(-1.16%) |
Mar 04, 2019 | 1.710 | 1.730 | 1.680 | 1.730 | 47,201 | +0.03(+1.76%) |
Mar 01, 2019 | 1.720 | 1.720 | 1.670 | 1.700 | 25,700 | -0.01(-0.29%) |
Feb 28, 2019 | 1.740 | 1.750 | 1.700 | 1.705 | 18,712 | -0.02(-1.45%) |
Feb 27, 2019 | 1.680 | 1.750 | 1.680 | 1.730 | 146,762 | +0.06(+3.59%) |
Feb 26, 2019 | 1.640 | 1.700 | 1.640 | 1.670 | 32,942 | +0.02(+1.21%) |
Feb 25, 2019 | 1.690 | 1.700 | 1.650 | 1.650 | 42,052 | -0.04(-2.37%) |
Feb 22, 2019 | 1.700 | 1.700 | 1.680 | 1.690 | 21,100 | +0.00(+0.00%) |
Feb 21, 2019 | 1.670 | 1.700 | 1.651 | 1.690 | 8,753 | +0.02(+1.20%) |
Feb 20, 2019 | 1.610 | 1.700 | 1.610 | 1.670 | 103,120 | +0.06(+3.73%) |
Feb 19, 2019 | 1.620 | 1.690 | 1.610 | 1.610 | 19,296 | -0.03(-1.83%) |
Feb 15, 2019 | 1.650 | 1.690 | 1.640 | 1.640 | 57,500 | +0.01(+0.61%) |
Feb 14, 2019 | 1.700 | 1.720 | 1.630 | 1.630 | 57,706 | -0.07(-4.12%) |
Feb 13, 2019 | 1.620 | 1.700 | 1.598 | 1.700 | 92,628 | +0.09(+5.59%) |
Feb 12, 2019 | 1.540 | 1.620 | 1.540 | 1.610 | 74,571 | +0.08(+5.23%) |
Feb 11, 2019 | 1.580 | 1.630 | 1.520 | 1.530 | 146,654 | -0.09(-5.56%) |
Feb 08, 2019 | 1.640 | 1.700 | 1.590 | 1.620 | 55,800 | -0.04(-2.41%) |
Feb 07, 2019 | 1.700 | 1.700 | 1.610 | 1.660 | 69,966 | -0.04(-2.35%) |
Feb 06, 2019 | 1.690 | 1.720 | 1.690 | 1.700 | 30,110 | +0.02(+1.19%) |
Feb 05, 2019 | 1.680 | 1.750 | 1.680 | 1.680 | 38,724 | -0.01(-0.59%) |
Feb 04, 2019 | 1.680 | 1.750 | 1.679 | 1.690 | 77,431 | -0.00(-0.18%) |
Feb 01, 2019 | 1.660 | 1.775 | 1.660 | 1.693 | 45,800 | +0.04(+2.61%) |
Jan 31, 2019 | 1.650 | 1.730 | 1.650 | 1.650 | 30,948 | +0.00(+0.00%) |
Jan 30, 2019 | 1.660 | 1.690 | 1.650 | 1.650 | 32,895 | -0.01(-0.60%) |
Jan 29, 2019 | 1.720 | 1.740 | 1.660 | 1.660 | 28,488 | -0.07(-4.05%) |
Jan 28, 2019 | 1.740 | 1.770 | 1.680 | 1.730 | 70,934 | -0.01(-0.57%) |
Jan 25, 2019 | 1.680 | 1.750 | 1.680 | 1.740 | 25,300 | +0.09(+5.45%) |
Jan 24, 2019 | 1.800 | 1.820 | 1.650 | 1.650 | 63,222 | -0.17(-9.34%) |
Jan 23, 2019 | 1.830 | 1.841 | 1.810 | 1.820 | 14,816 | -0.01(-0.55%) |
Jan 22, 2019 | 1.850 | 1.850 | 1.820 | 1.830 | 23,293 | -0.02(-1.08%) |
Jan 18, 2019 | 1.820 | 1.860 | 1.800 | 1.850 | 28,600 | +0.03(+1.65%) |
Jan 17, 2019 | 1.830 | 1.840 | 1.780 | 1.820 | 93,430 | -0.02(-1.09%) |
Jan 16, 2019 | 1.750 | 1.890 | 1.712 | 1.840 | 83,911 | +0.09(+5.14%) |
Jan 15, 2019 | 1.660 | 1.770 | 1.660 | 1.750 | 163,485 | +0.09(+5.42%) |
Jan 14, 2019 | 1.680 | 1.700 | 1.660 | 1.660 | 19,626 | +0.00(+0.00%) |
Jan 11, 2019 | 1.560 | 1.700 | 1.560 | 1.660 | 110,900 | +0.10(+6.41%) |
Jan 10, 2019 | 1.550 | 1.590 | 1.550 | 1.560 | 30,628 | +0.01(+0.65%) |
Jan 09, 2019 | 1.540 | 1.600 | 1.530 | 1.550 | 76,568 | +0.01(+0.65%) |
Jan 08, 2019 | 1.520 | 1.590 | 1.520 | 1.540 | 57,474 | +0.04(+2.67%) |
Jan 07, 2019 | 1.520 | 1.560 | 1.500 | 1.500 | 84,470 | -0.03(-1.96%) |
Jan 04, 2019 | 1.530 | 1.550 | 1.485 | 1.530 | 68,000 | +0.02(+1.32%) |
Jan 03, 2019 | 1.500 | 1.582 | 1.500 | 1.510 | 26,954 | -0.02(-1.31%) |