Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 02, 2019 | 0.9415 | 0.9415 | 0.9415 | 0 | -0.29(-23.67%) | |
Apr 01, 2019 | 1.190 | 1.322 | 1.173 | 1.233 | 287,925 | +0.02(+1.32%) |
Mar 29, 2019 | 1.279 | 1.323 | 1.155 | 1.217 | 385,885 | -0.11(-8.57%) |
Mar 28, 2019 | 1.090 | 1.434 | 1.050 | 1.331 | 798,665 | +0.21(+18.87%) |
Mar 27, 2019 | 1.120 | 1.120 | 1.050 | 1.120 | 179,436 | +0.00(+0.00%) |
Mar 26, 2019 | 1.195 | 1.195 | 1.108 | 1.120 | 166,657 | -0.03(-2.74%) |
Mar 25, 2019 | 1.295 | 1.295 | 1.149 | 1.151 | 196,124 | -0.05(-4.36%) |
Mar 22, 2019 | 1.197 | 1.246 | 1.137 | 1.204 | 340,228 | -0.01(-0.64%) |
Mar 21, 2019 | 1.242 | 1.259 | 1.198 | 1.212 | 204,629 | -0.03(-2.48%) |
Mar 20, 2019 | 1.260 | 1.295 | 1.197 | 1.242 | 321,712 | -0.02(-1.39%) |
Mar 19, 2019 | 1.330 | 1.330 | 1.260 | 1.260 | 311,140 | -0.07(-5.01%) |
Mar 18, 2019 | 1.372 | 1.414 | 1.260 | 1.327 | 474,027 | -0.00(-0.26%) |
Mar 15, 2019 | 1.330 | 1.462 | 1.260 | 1.330 | 452,685 | +0.02(+1.88%) |
Mar 14, 2019 | 1.278 | 1.400 | 1.191 | 1.306 | 436,248 | -0.10(-7.40%) |
Mar 13, 2019 | 1.498 | 1.526 | 1.330 | 1.410 | 578,404 | -0.07(-4.87%) |
Mar 12, 2019 | 1.758 | 2.100 | 1.400 | 1.482 | 1,939,320 | -0.28(-15.72%) |
Mar 11, 2019 | 1.120 | 1.890 | 1.068 | 1.758 | 1,962,930 | +0.71(+68.48%) |
Mar 08, 2019 | 1.260 | 1.365 | 1.015 | 1.044 | 719,542 | -0.28(-21.40%) |
Mar 07, 2019 | 1.435 | 1.470 | 1.295 | 1.328 | 241,059 | -0.11(-7.46%) |
Mar 06, 2019 | 1.512 | 1.610 | 1.337 | 1.435 | 516,598 | -0.18(-10.91%) |
Mar 05, 2019 | 1.330 | 1.680 | 1.208 | 1.611 | 739,393 | +0.36(+28.48%) |
Mar 04, 2019 | 1.392 | 1.392 | 1.197 | 1.254 | 626,864 | -0.15(-10.45%) |
Mar 01, 2019 | 1.505 | 1.610 | 1.330 | 1.400 | 744,628 | -0.21(-13.04%) |
Feb 28, 2019 | 2.380 | 2.730 | 1.540 | 1.610 | 2,737,095 | -0.28(-14.81%) |
Feb 27, 2019 | 1.190 | 3.010 | 1.050 | 1.890 | 7,762,363 | +0.91(+92.86%) |
Feb 26, 2019 | 1.610 | 1.680 | 0.9800 | 0.9800 | 861,676 | -0.70(-41.67%) |
Feb 25, 2019 | 1.890 | 1.960 | 1.540 | 1.680 | 320,637 | -0.10(-5.88%) |
Feb 22, 2019 | 2.240 | 2.240 | 1.764 | 1.785 | 448,885 | -0.45(-20.11%) |
Feb 21, 2019 | 2.100 | 2.239 | 1.647 | 2.234 | 1,111,579 | -0.22(-8.80%) |
Feb 20, 2019 | 2.660 | 5.670 | 2.380 | 2.450 | 2,773,276 | -4.76(-66.02%) |
Feb 19, 2019 | 7.210 | 7.700 | 7.210 | 7.210 | 55,451 | -0.49(-6.36%) |
Feb 15, 2019 | 7.840 | 8.260 | 7.560 | 7.700 | 54,828 | +0.00(+0.00%) |
Feb 14, 2019 | 8.820 | 8.890 | 6.720 | 7.700 | 147,584 | -1.05(-12.00%) |
Feb 13, 2019 | 8.820 | 10.57 | 8.610 | 8.750 | 144,390 | -1.61(-15.54%) |
Feb 12, 2019 | 10.78 | 10.78 | 9.800 | 10.36 | 37,170 | -0.42(-3.90%) |
Feb 11, 2019 | 10.99 | 11.55 | 10.57 | 10.78 | 63,544 | -0.21(-1.91%) |
Feb 08, 2019 | 9.870 | 12.74 | 9.870 | 10.99 | 188,471 | +1.19(+12.14%) |
Feb 07, 2019 | 9.730 | 11.20 | 9.660 | 9.800 | 73,734 | +0.00(+0.00%) |
Feb 06, 2019 | 10.50 | 10.59 | 9.590 | 9.800 | 28,096 | -0.63(-6.04%) |
Feb 05, 2019 | 9.590 | 10.50 | 9.030 | 10.43 | 97,902 | +1.75(+20.16%) |
Feb 04, 2019 | 8.680 | 9.030 | 8.470 | 8.680 | 13,023 | +0.07(+0.81%) |
Feb 01, 2019 | 8.470 | 9.240 | 8.190 | 8.610 | 26,057 | +0.14(+1.65%) |
Jan 31, 2019 | 8.610 | 8.610 | 8.271 | 8.470 | 9,233 | -0.14(-1.63%) |
Jan 30, 2019 | 8.400 | 8.680 | 8.120 | 8.610 | 12,207 | +0.17(+2.07%) |
Jan 29, 2019 | 8.610 | 8.890 | 8.330 | 8.435 | 8,694 | +0.04(+0.42%) |
Jan 28, 2019 | 9.030 | 9.100 | 8.190 | 8.400 | 35,670 | -0.70(-7.69%) |
Jan 25, 2019 | 8.750 | 9.450 | 8.750 | 9.100 | 14,100 | +0.35(+4.00%) |
Jan 24, 2019 | 9.240 | 9.649 | 8.610 | 8.750 | 20,184 | -0.56(-6.02%) |
Jan 23, 2019 | 9.450 | 9.724 | 9.170 | 9.310 | 9,463 | +0.00(+0.00%) |
Jan 22, 2019 | 9.870 | 9.940 | 9.100 | 9.310 | 19,260 | -0.56(-5.67%) |
Jan 18, 2019 | 9.800 | 10.12 | 9.450 | 9.870 | 20,671 | +0.14(+1.44%) |
Jan 17, 2019 | 9.380 | 9.905 | 9.240 | 9.730 | 23,602 | +0.42(+4.51%) |
Jan 16, 2019 | 10.92 | 11.20 | 9.170 | 9.310 | 37,848 | -1.61(-14.74%) |
Jan 15, 2019 | 8.610 | 11.20 | 8.610 | 10.92 | 105,078 | +2.24(+25.81%) |
Jan 14, 2019 | 8.680 | 8.820 | 8.400 | 8.680 | 9,032 | +0.00(+0.00%) |
Jan 11, 2019 | 8.470 | 8.680 | 8.190 | 8.680 | 17,928 | +0.14(+1.64%) |
Jan 10, 2019 | 8.260 | 8.610 | 8.120 | 8.540 | 21,894 | +0.28(+3.39%) |
Jan 09, 2019 | 8.540 | 8.960 | 8.120 | 8.260 | 57,146 | -0.21(-2.48%) |
Jan 08, 2019 | 7.910 | 9.450 | 7.910 | 8.470 | 63,447 | +0.70(+9.01%) |
Jan 07, 2019 | 7.420 | 8.050 | 7.420 | 7.770 | 37,784 | +0.42(+5.71%) |
Jan 04, 2019 | 7.140 | 7.980 | 7.140 | 7.350 | 66,600 | +0.48(+7.02%) |
Jan 03, 2019 | 6.151 | 7.130 | 6.143 | 6.868 | 31,888 | +0.71(+11.49%) |
Jan 02, 2019 | 5.950 | 6.265 | 5.950 | 6.160 | 29,282 | +0.28(+4.76%) |
Dec 31, 2018 | 5.740 | 6.440 | 5.670 | 5.880 | 92,700 | +0.14(+2.44%) |
Dec 28, 2018 | 5.600 | 6.160 | 5.530 | 5.740 | 113,585 | -0.00(-0.06%) |
Dec 27, 2018 | 6.510 | 6.650 | 5.744 | 5.744 | 71,688 | -0.77(-11.77%) |
Dec 26, 2018 | 6.510 | 7.070 | 6.370 | 6.510 | 79,706 | +0.07(+1.09%) |
Dec 24, 2018 | 6.930 | 7.070 | 6.160 | 6.440 | 44,128 | -0.49(-7.07%) |
Dec 21, 2018 | 7.840 | 7.875 | 6.930 | 6.930 | 100,800 | -0.91(-11.61%) |
Dec 20, 2018 | 8.330 | 8.750 | 7.700 | 7.840 | 44,247 | -0.56(-6.67%) |
Dec 19, 2018 | 8.470 | 8.960 | 8.260 | 8.400 | 65,808 | -0.14(-1.64%) |
Dec 18, 2018 | 8.960 | 9.240 | 8.540 | 8.540 | 31,969 | -0.21(-2.40%) |
Dec 17, 2018 | 9.730 | 10.27 | 8.750 | 8.750 | 40,030 | -0.98(-10.07%) |
Dec 14, 2018 | 9.730 | 10.15 | 9.590 | 9.730 | 32,085 | -0.07(-0.71%) |
Dec 13, 2018 | 10.08 | 10.15 | 9.800 | 9.800 | 49,406 | -0.42(-4.11%) |
Dec 12, 2018 | 10.29 | 10.50 | 10.08 | 10.22 | 34,872 | +0.07(+0.69%) |
Dec 11, 2018 | 10.36 | 10.71 | 10.15 | 10.15 | 22,595 | -0.28(-2.68%) |
Dec 10, 2018 | 10.29 | 11.20 | 10.15 | 10.43 | 40,623 | +0.21(+2.05%) |
Dec 07, 2018 | 10.50 | 10.78 | 10.15 | 10.22 | 22,157 | -0.28(-2.67%) |
Dec 06, 2018 | 10.15 | 10.85 | 10.15 | 10.50 | 31,218 | -0.21(-1.96%) |
Dec 04, 2018 | 11.20 | 11.34 | 10.50 | 10.71 | 29,600 | -0.49(-4.37%) |
Dec 03, 2018 | 11.34 | 11.69 | 10.81 | 11.20 | 27,902 | -0.14(-1.23%) |
Nov 30, 2018 | 12.18 | 12.32 | 11.27 | 11.34 | 44,200 | -0.91(-7.43%) |
Nov 29, 2018 | 12.25 | 12.60 | 11.90 | 12.25 | 14,198 | -0.07(-0.57%) |
Nov 28, 2018 | 12.60 | 12.60 | 11.90 | 12.32 | 23,228 | -0.35(-2.76%) |
Nov 27, 2018 | 12.53 | 12.81 | 12.53 | 12.67 | 15,877 | +0.07(+0.56%) |
Nov 26, 2018 | 12.81 | 13.02 | 12.53 | 12.60 | 14,217 | -0.14(-1.10%) |
Nov 23, 2018 | 12.18 | 12.88 | 12.18 | 12.74 | 5,971 | +0.49(+4.00%) |
Nov 21, 2018 | 12.25 | 12.25 | 12.25 | 0 | +0.42(+3.55%) | |
Nov 20, 2018 | 12.53 | 12.53 | 11.55 | 11.83 | 33,180 | -0.84(-6.63%) |
Nov 19, 2018 | 12.53 | 12.88 | 12.39 | 12.67 | 21,262 | +0.14(+1.12%) |
Nov 16, 2018 | 12.88 | 13.51 | 12.32 | 12.53 | 19,014 | -0.42(-3.24%) |
Nov 15, 2018 | 13.16 | 13.44 | 12.18 | 12.95 | 31,746 | -0.14(-1.07%) |
Nov 14, 2018 | 12.04 | 14.35 | 11.97 | 13.09 | 53,340 | +1.12(+9.36%) |
Nov 13, 2018 | 12.04 | 12.46 | 11.90 | 11.97 | 51,588 | -0.14(-1.16%) |
Nov 12, 2018 | 12.60 | 12.95 | 12.04 | 12.11 | 34,749 | -0.49(-3.89%) |
Nov 09, 2018 | 10.71 | 13.02 | 10.71 | 12.60 | 142,328 | -1.61(-11.33%) |
Nov 08, 2018 | 14.14 | 14.63 | 14.07 | 14.21 | 26,353 | -0.14(-0.98%) |
Nov 07, 2018 | 14.63 | 14.70 | 13.86 | 14.35 | 39,998 | -0.21(-1.44%) |
Nov 06, 2018 | 14.63 | 15.05 | 14.49 | 14.56 | 23,876 | +0.07(+0.48%) |
Nov 05, 2018 | 15.19 | 15.34 | 14.42 | 14.49 | 38,100 | -0.70(-4.61%) |
Nov 02, 2018 | 15.12 | 15.57 | 15.05 | 15.19 | 25,700 | +0.14(+0.93%) |
Nov 01, 2018 | 14.84 | 15.40 | 14.70 | 15.05 | 38,363 | +0.70(+4.88%) |
Oct 31, 2018 | 14.28 | 14.77 | 14.28 | 14.35 | 46,120 | +0.07(+0.49%) |
Oct 30, 2018 | 14.28 | 14.63 | 14.14 | 14.28 | 15,988 | +0.07(+0.49%) |
Oct 29, 2018 | 14.70 | 15.40 | 14.07 | 14.21 | 41,546 | -0.21(-1.46%) |
Oct 26, 2018 | 14.42 | 14.56 | 14.00 | 14.42 | 30,442 | -0.07(-0.48%) |
Oct 25, 2018 | 14.84 | 14.84 | 14.42 | 14.49 | 30,089 | -0.35(-2.36%) |
Oct 24, 2018 | 14.91 | 15.47 | 14.70 | 14.84 | 51,124 | +0.00(+0.00%) |
Oct 23, 2018 | 14.56 | 14.98 | 14.14 | 14.84 | 21,779 | +0.00(+0.00%) |
Oct 22, 2018 | 14.84 | 14.98 | 14.49 | 14.84 | 39,912 | -0.21(-1.40%) |
Oct 19, 2018 | 15.12 | 15.33 | 14.91 | 15.05 | 38,471 | -0.07(-0.46%) |
Oct 18, 2018 | 15.47 | 15.89 | 15.12 | 15.12 | 16,564 | -0.49(-3.14%) |
Oct 17, 2018 | 15.19 | 15.89 | 14.91 | 15.61 | 58,314 | +0.28(+1.83%) |
Oct 16, 2018 | 15.26 | 15.40 | 14.84 | 15.33 | 32,702 | +0.28(+1.86%) |
Oct 15, 2018 | 15.47 | 15.61 | 14.91 | 15.05 | 31,289 | -0.42(-2.71%) |
Oct 12, 2018 | 15.82 | 15.89 | 15.33 | 15.47 | 52,157 | -0.14(-0.90%) |
Oct 11, 2018 | 15.75 | 16.31 | 15.54 | 15.61 | 49,960 | -0.28(-1.76%) |
Oct 10, 2018 | 15.68 | 16.17 | 15.47 | 15.89 | 55,220 | +0.28(+1.79%) |
Oct 09, 2018 | 16.45 | 17.01 | 15.54 | 15.61 | 76,452 | -0.98(-5.91%) |
Oct 08, 2018 | 15.89 | 16.73 | 15.54 | 16.59 | 60,347 | +0.84(+5.33%) |
Oct 05, 2018 | 15.96 | 16.66 | 15.33 | 15.75 | 108,485 | -0.35(-2.17%) |
Oct 04, 2018 | 16.52 | 17.01 | 16.03 | 16.10 | 88,470 | -0.21(-1.29%) |
Oct 03, 2018 | 16.73 | 17.50 | 16.31 | 16.31 | 164,724 | -0.28(-1.69%) |
Oct 02, 2018 | 15.89 | 16.94 | 15.47 | 16.59 | 185,125 | +0.98(+6.28%) |
Oct 01, 2018 | 15.82 | 16.73 | 15.61 | 15.61 | 1,014,403 | -0.21(-1.33%) |
Sep 28, 2018 | 16.10 | 16.17 | 14.70 | 15.82 | 245,028 | -0.91(-5.44%) |
Sep 27, 2018 | 17.15 | 17.22 | 16.59 | 16.73 | 157,349 | +0.00(+0.00%) |
Sep 26, 2018 | 18.34 | 18.48 | 16.66 | 16.73 | 265,557 | -3.08(-15.55%) |
Sep 25, 2018 | 20.37 | 20.93 | 19.81 | 19.81 | 25,297 | -0.63(-3.08%) |
Sep 24, 2018 | 21.07 | 21.21 | 20.30 | 20.44 | 23,385 | -0.84(-3.95%) |
Sep 21, 2018 | 20.93 | 21.28 | 20.72 | 21.28 | 41,171 | +0.42(+2.01%) |
Sep 20, 2018 | 20.37 | 21.14 | 20.37 | 20.86 | 19,712 | +0.49(+2.40%) |
Sep 19, 2018 | 20.16 | 20.72 | 19.95 | 20.37 | 24,729 | +0.14(+0.69%) |
Sep 18, 2018 | 20.51 | 21.14 | 19.95 | 20.23 | 26,587 | -0.21(-1.02%) |
Sep 17, 2018 | 19.95 | 20.65 | 19.81 | 20.44 | 32,120 | +0.35(+1.74%) |
Sep 14, 2018 | 21.28 | 21.35 | 19.88 | 20.09 | 39,632 | -1.40(-6.49%) |
Sep 13, 2018 | 23.37 | 23.37 | 21.35 | 21.49 | 39,529 | +0.56(+2.67%) |
Sep 12, 2018 | 21.28 | 21.49 | 20.30 | 20.93 | 45,760 | -0.42(-1.96%) |
Sep 11, 2018 | 22.19 | 22.19 | 21.28 | 21.35 | 25,474 | -0.84(-3.77%) |
Sep 10, 2018 | 22.53 | 22.67 | 21.84 | 22.19 | 26,247 | -0.35(-1.55%) |
Sep 07, 2018 | 23.72 | 23.72 | 22.33 | 22.53 | 28,839 | -1.19(-5.00%) |
Sep 06, 2018 | 23.02 | 24.28 | 22.81 | 23.72 | 25,829 | +0.77(+3.34%) |
Sep 05, 2018 | 23.09 | 23.37 | 22.12 | 22.95 | 23,946 | -0.28(-1.20%) |