Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.350 | 1.409 | 1.340 | 1.350 | 210,258 | +0.00(+0.00%) |
Feb 27, 2019 | 1.380 | 1.390 | 1.350 | 1.350 | 218,857 | -0.02(-1.46%) |
Feb 26, 2019 | 1.380 | 1.420 | 1.350 | 1.370 | 313,795 | -0.03(-2.14%) |
Feb 25, 2019 | 1.390 | 1.420 | 1.340 | 1.400 | 446,337 | +0.01(+0.72%) |
Feb 22, 2019 | 1.410 | 1.430 | 1.360 | 1.390 | 198,000 | -0.03(-2.11%) |
Feb 21, 2019 | 1.440 | 1.450 | 1.380 | 1.420 | 124,461 | -0.02(-1.39%) |
Feb 20, 2019 | 1.450 | 1.470 | 1.380 | 1.440 | 328,342 | -0.02(-1.37%) |
Feb 19, 2019 | 1.530 | 1.540 | 1.450 | 1.460 | 199,934 | -0.07(-4.58%) |
Feb 15, 2019 | 1.500 | 1.550 | 1.500 | 1.530 | 149,300 | +0.03(+2.00%) |
Feb 14, 2019 | 1.480 | 1.550 | 1.450 | 1.500 | 88,832 | +0.00(+0.00%) |
Feb 13, 2019 | 1.530 | 1.550 | 1.500 | 1.500 | 133,770 | -0.05(-3.23%) |
Feb 12, 2019 | 1.480 | 1.550 | 1.470 | 1.550 | 239,936 | +0.09(+6.16%) |
Feb 11, 2019 | 1.440 | 1.510 | 1.430 | 1.460 | 130,477 | +0.01(+0.69%) |
Feb 08, 2019 | 1.430 | 1.500 | 1.400 | 1.450 | 297,800 | +0.01(+0.69%) |
Feb 07, 2019 | 1.500 | 1.540 | 1.400 | 1.440 | 332,065 | -0.03(-2.04%) |
Feb 06, 2019 | 1.550 | 1.580 | 1.440 | 1.470 | 350,201 | -0.08(-5.16%) |
Feb 05, 2019 | 1.610 | 1.640 | 1.510 | 1.550 | 432,737 | -0.05(-3.13%) |
Feb 04, 2019 | 1.610 | 1.700 | 1.570 | 1.600 | 714,649 | +0.00(+0.00%) |
Feb 01, 2019 | 1.700 | 1.720 | 1.540 | 1.600 | 973,000 | -0.05(-3.03%) |
Jan 31, 2019 | 1.460 | 1.700 | 1.420 | 1.650 | 1,137,000 | +0.18(+12.24%) |
Jan 30, 2019 | 1.540 | 1.560 | 1.420 | 1.470 | 680,247 | -0.07(-4.55%) |
Jan 29, 2019 | 1.660 | 1.660 | 1.440 | 1.540 | 1,321,869 | -0.16(-9.41%) |
Jan 28, 2019 | 1.330 | 1.780 | 1.310 | 1.700 | 2,319,844 | +0.37(+27.82%) |
Jan 25, 2019 | 1.320 | 1.370 | 1.300 | 1.330 | 202,300 | +0.00(+0.00%) |
Jan 24, 2019 | 1.330 | 1.390 | 1.320 | 1.330 | 87,774 | -0.02(-1.48%) |
Jan 23, 2019 | 1.330 | 1.360 | 1.300 | 1.350 | 120,870 | +0.01(+0.75%) |
Jan 22, 2019 | 1.400 | 1.400 | 1.270 | 1.340 | 231,225 | -0.05(-3.60%) |
Jan 18, 2019 | 1.430 | 1.430 | 1.360 | 1.390 | 143,800 | -0.04(-2.80%) |
Jan 17, 2019 | 1.410 | 1.430 | 1.360 | 1.430 | 118,056 | +0.02(+1.42%) |
Jan 16, 2019 | 1.410 | 1.410 | 1.360 | 1.410 | 112,684 | +0.01(+0.71%) |
Jan 15, 2019 | 1.430 | 1.450 | 1.360 | 1.400 | 138,350 | -0.02(-1.41%) |
Jan 14, 2019 | 1.380 | 1.430 | 1.340 | 1.420 | 235,831 | +0.02(+1.43%) |
Jan 11, 2019 | 1.410 | 1.540 | 1.350 | 1.400 | 952,200 | +0.00(+0.00%) |
Jan 10, 2019 | 1.360 | 1.410 | 1.320 | 1.400 | 257,166 | +0.04(+2.94%) |
Jan 09, 2019 | 1.360 | 1.380 | 1.310 | 1.360 | 104,289 | +0.05(+3.82%) |
Jan 08, 2019 | 1.420 | 1.430 | 1.260 | 1.310 | 350,786 | -0.07(-5.07%) |
Jan 07, 2019 | 1.230 | 1.380 | 1.220 | 1.380 | 285,064 | +0.19(+15.97%) |
Jan 04, 2019 | 1.280 | 1.340 | 1.170 | 1.190 | 299,600 | -0.10(-7.75%) |
Jan 03, 2019 | 1.300 | 1.320 | 1.220 | 1.290 | 102,953 | +0.00(+0.00%) |
Jan 02, 2019 | 1.150 | 1.310 | 1.150 | 1.290 | 258,082 | +0.11(+9.32%) |
Dec 31, 2018 | 1.300 | 1.350 | 1.150 | 1.180 | 551,300 | -0.12(-9.23%) |
Dec 28, 2018 | 1.200 | 1.300 | 1.150 | 1.300 | 377,800 | +0.10(+8.33%) |
Dec 27, 2018 | 1.120 | 1.200 | 1.100 | 1.200 | 313,508 | +0.08(+7.14%) |
Dec 26, 2018 | 1.200 | 1.200 | 1.090 | 1.120 | 641,018 | +0.03(+2.75%) |
Dec 24, 2018 | 1.200 | 1.210 | 1.070 | 1.090 | 397,800 | -0.12(-9.92%) |
Dec 21, 2018 | 1.330 | 1.380 | 1.150 | 1.210 | 506,600 | -0.06(-4.72%) |
Dec 20, 2018 | 1.380 | 1.380 | 1.220 | 1.270 | 574,880 | -0.07(-5.22%) |
Dec 19, 2018 | 1.340 | 1.420 | 1.320 | 1.340 | 352,399 | -0.01(-0.74%) |
Dec 18, 2018 | 1.470 | 1.500 | 1.350 | 1.350 | 684,692 | -0.12(-8.16%) |
Dec 17, 2018 | 1.650 | 1.660 | 1.420 | 1.470 | 1,052,407 | -0.20(-11.98%) |
Dec 14, 2018 | 1.510 | 1.840 | 1.410 | 1.670 | 2,597,000 | -0.32(-16.08%) |
Dec 13, 2018 | 2.000 | 2.150 | 1.920 | 1.990 | 2,418,236 | +0.10(+5.29%) |
Dec 12, 2018 | 1.800 | 1.970 | 1.800 | 1.890 | 967,150 | +0.10(+5.59%) |
Dec 11, 2018 | 1.760 | 1.838 | 1.730 | 1.790 | 401,283 | +0.04(+2.29%) |
Dec 10, 2018 | 1.790 | 1.800 | 1.700 | 1.750 | 254,819 | -0.04(-2.23%) |
Dec 07, 2018 | 1.850 | 1.900 | 1.750 | 1.790 | 421,900 | -0.02(-1.10%) |
Dec 06, 2018 | 1.900 | 1.910 | 1.760 | 1.810 | 797,636 | -0.13(-6.70%) |
Dec 04, 2018 | 2.030 | 2.040 | 1.920 | 1.940 | 544,800 | -0.11(-5.37%) |