Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.905 | 1.940 | 1.880 | 1.900 | 26,426 | -0.02(-1.17%) |
Feb 27, 2019 | 1.950 | 1.950 | 1.910 | 1.923 | 67,549 | -0.05(-2.41%) |
Feb 26, 2019 | 2.010 | 2.010 | 1.940 | 1.970 | 66,389 | -0.06(-2.96%) |
Feb 25, 2019 | 1.975 | 2.100 | 1.970 | 2.030 | 262,543 | +0.05(+2.53%) |
Feb 22, 2019 | 1.955 | 1.980 | 1.930 | 1.980 | 80,100 | +0.04(+2.06%) |
Feb 21, 2019 | 1.930 | 1.950 | 1.920 | 1.940 | 80,643 | +0.04(+2.11%) |
Feb 20, 2019 | 1.874 | 1.920 | 1.870 | 1.900 | 51,314 | +0.05(+2.70%) |
Feb 19, 2019 | 1.780 | 1.860 | 1.780 | 1.850 | 71,772 | +0.03(+1.65%) |
Feb 15, 2019 | 1.840 | 1.840 | 1.780 | 1.820 | 89,200 | -0.07(-3.70%) |
Feb 14, 2019 | 1.920 | 1.920 | 1.850 | 1.890 | 23,713 | +0.02(+1.07%) |
Feb 13, 2019 | 1.930 | 1.940 | 1.870 | 1.870 | 220,471 | +0.03(+1.66%) |
Feb 12, 2019 | 1.805 | 1.850 | 1.800 | 1.839 | 113,894 | +0.08(+4.52%) |
Feb 11, 2019 | 1.720 | 1.780 | 1.720 | 1.760 | 51,352 | +0.10(+6.02%) |
Feb 08, 2019 | 1.630 | 1.670 | 1.630 | 1.660 | 38,700 | +0.01(+0.61%) |
Feb 07, 2019 | 1.715 | 1.715 | 1.650 | 1.650 | 44,424 | -0.07(-4.07%) |
Feb 06, 2019 | 1.740 | 1.740 | 1.708 | 1.720 | 82,599 | -0.01(-0.58%) |
Feb 05, 2019 | 1.695 | 1.730 | 1.690 | 1.730 | 23,237 | +0.03(+1.81%) |
Feb 04, 2019 | 1.690 | 1.739 | 1.690 | 1.699 | 31,300 | +0.01(+0.85%) |
Feb 01, 2019 | 1.710 | 1.710 | 1.680 | 1.685 | 82,000 | -0.01(-0.88%) |
Jan 31, 2019 | 1.690 | 1.720 | 1.670 | 1.700 | 100,565 | +0.07(+4.29%) |
Jan 30, 2019 | 1.630 | 1.640 | 1.580 | 1.630 | 415,377 | +0.01(+0.93%) |
Jan 29, 2019 | 1.620 | 1.627 | 1.600 | 1.615 | 83,910 | -0.04(-2.71%) |
Jan 28, 2019 | 1.655 | 1.700 | 1.630 | 1.660 | 136,082 | -0.06(-3.21%) |
Jan 25, 2019 | 1.670 | 1.740 | 1.670 | 1.715 | 112,700 | +0.09(+5.21%) |
Jan 24, 2019 | 1.590 | 1.650 | 1.590 | 1.630 | 38,109 | +0.08(+5.16%) |
Jan 23, 2019 | 1.580 | 1.580 | 1.530 | 1.550 | 79,707 | -0.01(-0.63%) |
Jan 22, 2019 | 1.570 | 1.610 | 1.560 | 1.560 | 87,592 | -0.03(-1.58%) |
Jan 18, 2019 | 1.530 | 1.600 | 1.530 | 1.585 | 218,200 | +0.07(+4.97%) |
Jan 17, 2019 | 1.501 | 1.510 | 1.480 | 1.510 | 58,267 | +0.01(+1.00%) |
Jan 16, 2019 | 1.445 | 1.500 | 1.445 | 1.495 | 185,292 | +0.07(+5.10%) |
Jan 15, 2019 | 1.391 | 1.439 | 1.391 | 1.423 | 60,930 | +0.05(+3.83%) |
Jan 14, 2019 | 1.400 | 1.400 | 1.353 | 1.370 | 181,941 | -0.04(-2.84%) |
Jan 11, 2019 | 1.445 | 1.445 | 1.400 | 1.410 | 45,300 | -0.01(-0.70%) |
Jan 10, 2019 | 1.430 | 1.430 | 1.380 | 1.420 | 311,682 | -0.01(-0.70%) |
Jan 09, 2019 | 1.380 | 1.440 | 1.380 | 1.430 | 329,196 | +0.10(+7.52%) |
Jan 08, 2019 | 1.270 | 1.360 | 1.260 | 1.330 | 553,074 | -0.12(-8.24%) |
Jan 07, 2019 | 1.470 | 1.530 | 1.440 | 1.450 | 962,486 | -0.11(-7.08%) |
Jan 04, 2019 | 1.505 | 1.560 | 1.505 | 1.560 | 134,000 | +0.04(+2.63%) |
Jan 03, 2019 | 1.590 | 1.590 | 1.500 | 1.520 | 597,565 | -0.17(-10.06%) |
Jan 02, 2019 | 1.690 | 1.690 | 1.670 | 1.690 | 90,828 | -0.04(-2.31%) |
Dec 31, 2018 | 1.760 | 1.790 | 1.720 | 1.730 | 52,800 | -0.02(-1.37%) |
Dec 28, 2018 | 1.700 | 1.760 | 1.700 | 1.754 | 113,500 | +0.06(+3.79%) |
Dec 27, 2018 | 1.770 | 1.770 | 1.670 | 1.690 | 150,150 | -0.07(-3.98%) |
Dec 26, 2018 | 1.690 | 1.760 | 1.680 | 1.760 | 105,929 | +0.04(+2.33%) |
Dec 24, 2018 | 1.720 | 1.720 | 1.700 | 1.720 | 148,000 | -0.02(-1.15%) |
Dec 21, 2018 | 1.770 | 1.770 | 1.730 | 1.740 | 164,200 | +0.03(+1.69%) |
Dec 20, 2018 | 1.720 | 1.730 | 1.700 | 1.711 | 98,944 | -0.01(-0.52%) |
Dec 19, 2018 | 1.810 | 1.810 | 1.700 | 1.720 | 126,378 | -0.05(-2.82%) |
Dec 18, 2018 | 1.770 | 1.780 | 1.760 | 1.770 | 136,920 | +0.00(+0.00%) |
Dec 17, 2018 | 1.770 | 1.806 | 1.770 | 1.770 | 69,062 | -0.09(-4.84%) |
Dec 14, 2018 | 1.850 | 1.890 | 1.826 | 1.860 | 41,800 | +0.01(+0.43%) |
Dec 13, 2018 | 1.840 | 1.907 | 1.840 | 1.852 | 54,921 | +0.02(+1.20%) |
Dec 12, 2018 | 1.837 | 1.840 | 1.820 | 1.830 | 27,331 | +0.01(+0.55%) |
Dec 11, 2018 | 1.825 | 1.850 | 1.800 | 1.820 | 126,806 | +0.02(+1.11%) |
Dec 10, 2018 | 1.800 | 1.800 | 1.750 | 1.800 | 75,824 | +0.00(+0.00%) |
Dec 07, 2018 | 1.812 | 1.860 | 1.800 | 1.800 | 24,000 | -0.06(-3.23%) |
Dec 06, 2018 | 1.860 | 1.930 | 1.790 | 1.860 | 86,107 | -0.09(-4.62%) |
Dec 04, 2018 | 2.050 | 2.050 | 1.940 | 1.950 | 209,600 | -0.09(-4.60%) |