Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.590 | 1.590 | 1.474 | 1.518 | 8,339 | -0.03(-2.09%) |
Feb 27, 2019 | 1.530 | 1.550 | 1.530 | 1.550 | 8,595 | +0.04(+2.65%) |
Feb 26, 2019 | 1.510 | 1.530 | 1.510 | 1.510 | 4,347 | +0.04(+2.71%) |
Feb 25, 2019 | 1.553 | 1.553 | 1.470 | 1.470 | 22,581 | -0.08(-5.15%) |
Feb 22, 2019 | 1.600 | 1.600 | 1.500 | 1.550 | 9,900 | -0.05(-3.13%) |
Feb 21, 2019 | 1.690 | 1.690 | 1.470 | 1.600 | 10,562 | +0.06(+3.90%) |
Feb 20, 2019 | 1.490 | 1.792 | 1.470 | 1.540 | 79,778 | +0.07(+4.77%) |
Feb 19, 2019 | 1.410 | 1.470 | 1.380 | 1.470 | 16,069 | +0.07(+4.99%) |
Feb 15, 2019 | 1.400 | 1.480 | 1.380 | 1.400 | 51,900 | -0.01(-0.71%) |
Feb 14, 2019 | 1.340 | 1.420 | 1.330 | 1.410 | 2,821 | -0.00(-0.23%) |
Feb 13, 2019 | 1.347 | 1.413 | 1.345 | 1.413 | 1,905 | +0.09(+6.97%) |
Feb 12, 2019 | 1.375 | 1.380 | 1.320 | 1.321 | 17,417 | -0.03(-2.14%) |
Feb 11, 2019 | 1.350 | 1.350 | 1.350 | 1.350 | 572 | -0.01(-0.74%) |
Feb 08, 2019 | 1.360 | 1.360 | 1.360 | 1.360 | 400 | -0.04(-2.86%) |
Feb 07, 2019 | 1.400 | 1.406 | 1.400 | 1.400 | 6,728 | +0.02(+1.45%) |
Feb 06, 2019 | 1.380 | 1.380 | 1.380 | 83 | +0.00(+0.00%) | |
Feb 05, 2019 | 1.380 | 1.450 | 1.380 | 1.380 | 6,427 | -0.02(-1.43%) |
Feb 04, 2019 | 1.350 | 1.408 | 1.350 | 1.400 | 18,111 | -0.03(-2.10%) |
Feb 01, 2019 | 1.360 | 1.430 | 1.330 | 1.430 | 1,500 | +0.03(+2.14%) |
Jan 31, 2019 | 1.400 | 1.400 | 1.400 | 1.400 | 3,858 | +0.05(+3.37%) |
Jan 30, 2019 | 1.340 | 1.400 | 1.340 | 1.354 | 10,200 | +0.03(+2.29%) |
Jan 29, 2019 | 1.320 | 1.325 | 1.320 | 1.324 | 2,091 | +0.00(+0.30%) |
Jan 28, 2019 | 1.340 | 1.340 | 1.320 | 1.320 | 8,250 | -0.07(-5.04%) |
Jan 25, 2019 | 1.450 | 1.450 | 1.330 | 1.390 | 700 | -0.06(-4.14%) |
Jan 24, 2019 | 1.450 | 1.450 | 1.450 | 1.450 | 171 | +0.06(+3.97%) |
Jan 23, 2019 | 1.330 | 1.440 | 1.330 | 1.395 | 1,091 | +0.04(+3.30%) |
Jan 22, 2019 | 1.450 | 1.450 | 1.350 | 1.350 | 44,325 | -0.10(-6.90%) |
Jan 18, 2019 | 1.420 | 1.450 | 1.330 | 1.450 | 20,800 | +0.01(+0.69%) |
Jan 17, 2019 | 1.500 | 1.500 | 1.394 | 1.440 | 2,691 | +0.09(+6.67%) |
Jan 16, 2019 | 1.370 | 1.610 | 1.350 | 1.350 | 187,075 | +0.05(+3.85%) |
Jan 15, 2019 | 1.300 | 1.300 | 1.300 | 307 | +0.00(+0.00%) | |
Jan 14, 2019 | 1.300 | 1.300 | 1.300 | 1.300 | 223 | -0.05(-3.70%) |
Jan 11, 2019 | 1.330 | 1.350 | 1.310 | 1.350 | 1,500 | +0.04(+3.05%) |
Jan 10, 2019 | 1.410 | 1.410 | 1.310 | 1.310 | 2,747 | -0.13(-9.03%) |
Jan 09, 2019 | 1.360 | 1.440 | 1.360 | 1.440 | 32,354 | +0.08(+5.88%) |
Jan 08, 2019 | 1.365 | 1.375 | 1.360 | 1.360 | 2,810 | +0.01(+0.74%) |
Jan 07, 2019 | 1.470 | 1.470 | 1.350 | 1.350 | 2,226 | -0.05(-3.57%) |
Jan 04, 2019 | 1.260 | 1.400 | 1.260 | 1.400 | 21,100 | +0.15(+12.00%) |
Jan 03, 2019 | 1.250 | 1.310 | 1.250 | 1.250 | 6,567 | +0.02(+1.63%) |
Jan 02, 2019 | 1.230 | 1.230 | 1.230 | 194 | +0.00(+0.00%) | |
Dec 31, 2018 | 1.100 | 1.250 | 1.090 | 1.230 | 8,500 | +0.18(+17.14%) |
Dec 28, 2018 | 1.080 | 1.150 | 1.050 | 1.050 | 2,000 | +0.06(+6.06%) |
Dec 27, 2018 | 0.9910 | 1.100 | 0.9001 | 0.9900 | 25,878 | -0.01(-1.00%) |
Dec 26, 2018 | 0.6600 | 1.100 | 0.6600 | 1.000 | 33,986 | -0.10(-9.09%) |
Dec 24, 2018 | 1.100 | 1.100 | 1.100 | 48 | +0.00(+0.00%) | |
Dec 21, 2018 | 1.170 | 1.170 | 1.100 | 1.100 | 16,700 | -0.08(-6.78%) |
Dec 20, 2018 | 1.240 | 1.310 | 1.180 | 1.180 | 62,383 | -0.06(-4.85%) |
Dec 19, 2018 | 1.230 | 1.240 | 1.230 | 1.240 | 2,356 | +0.00(+0.01%) |
Dec 18, 2018 | 1.303 | 1.303 | 1.240 | 1.240 | 361 | -0.05(-3.88%) |
Dec 17, 2018 | 1.250 | 1.330 | 1.240 | 1.290 | 27,314 | +0.02(+1.57%) |
Dec 14, 2018 | 1.270 | 1.270 | 1.270 | 165 | +0.00(+0.00%) | |
Dec 13, 2018 | 1.270 | 1.270 | 1.270 | 1.270 | 195 | -0.01(-0.78%) |
Dec 12, 2018 | 1.280 | 1.280 | 1.280 | 238 | +0.00(+0.00%) | |
Dec 11, 2018 | 1.280 | 1.280 | 1.280 | 1.280 | 1,259 | +0.00(+0.00%) |
Dec 10, 2018 | 1.280 | 1.280 | 1.280 | 121 | +0.00(+0.00%) | |
Dec 07, 2018 | 1.270 | 1.280 | 1.270 | 1.280 | 2,900 | +0.00(+0.00%) |
Dec 06, 2018 | 1.290 | 1.350 | 1.280 | 1.280 | 24,634 | -0.08(-5.88%) |
Dec 04, 2018 | 1.360 | 1.360 | 1.360 | 1.360 | 1,100 | -0.02(-1.45%) |