Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.620 | 1.680 | 1.600 | 1.600 | 11,269 | -0.04(-2.44%) |
Feb 27, 2019 | 1.660 | 1.680 | 1.619 | 1.640 | 10,692 | -0.01(-0.61%) |
Feb 26, 2019 | 1.660 | 1.680 | 1.650 | 1.650 | 6,934 | -0.03(-1.79%) |
Feb 25, 2019 | 1.670 | 1.700 | 1.660 | 1.680 | 13,396 | +0.01(+0.60%) |
Feb 22, 2019 | 1.660 | 1.680 | 1.640 | 1.670 | 19,800 | +0.05(+3.19%) |
Feb 21, 2019 | 1.620 | 1.670 | 1.570 | 1.618 | 25,171 | -0.02(-1.32%) |
Feb 20, 2019 | 1.630 | 1.700 | 1.596 | 1.640 | 20,870 | +0.01(+0.61%) |
Feb 19, 2019 | 1.640 | 1.640 | 1.600 | 1.630 | 21,849 | +0.02(+1.24%) |
Feb 15, 2019 | 1.650 | 1.670 | 1.570 | 1.610 | 49,700 | -0.06(-3.59%) |
Feb 14, 2019 | 1.690 | 1.690 | 1.621 | 1.670 | 39,460 | +0.03(+1.83%) |
Feb 13, 2019 | 1.660 | 1.660 | 1.550 | 1.640 | 53,539 | +0.04(+2.76%) |
Feb 12, 2019 | 1.557 | 1.670 | 1.550 | 1.596 | 247,471 | +0.05(+2.97%) |
Feb 11, 2019 | 1.570 | 1.590 | 1.550 | 1.550 | 10,728 | +0.00(+0.00%) |
Feb 08, 2019 | 1.550 | 1.580 | 1.550 | 1.550 | 29,400 | -0.03(-1.90%) |
Feb 07, 2019 | 1.580 | 1.590 | 1.530 | 1.580 | 15,767 | -0.02(-1.25%) |
Feb 06, 2019 | 1.570 | 1.600 | 1.530 | 1.600 | 32,841 | +0.06(+3.90%) |
Feb 05, 2019 | 1.530 | 1.610 | 1.510 | 1.540 | 98,879 | +0.02(+1.32%) |
Feb 04, 2019 | 1.510 | 1.520 | 1.450 | 1.520 | 66,201 | +0.02(+1.33%) |
Feb 01, 2019 | 1.460 | 1.500 | 1.460 | 1.500 | 13,900 | +0.04(+2.74%) |
Jan 31, 2019 | 1.440 | 1.460 | 1.440 | 1.460 | 7,264 | +0.03(+2.10%) |
Jan 30, 2019 | 1.460 | 1.470 | 1.430 | 1.430 | 17,439 | -0.01(-0.69%) |
Jan 29, 2019 | 1.480 | 1.480 | 1.430 | 1.440 | 12,107 | -0.05(-3.36%) |
Jan 28, 2019 | 1.480 | 1.490 | 1.430 | 1.490 | 19,175 | +0.03(+2.05%) |
Jan 25, 2019 | 1.470 | 1.470 | 1.420 | 1.460 | 22,600 | +0.05(+3.55%) |
Jan 24, 2019 | 1.450 | 1.450 | 1.410 | 1.410 | 8,723 | -0.05(-3.42%) |
Jan 23, 2019 | 1.450 | 1.460 | 1.410 | 1.460 | 15,109 | +0.02(+1.39%) |
Jan 22, 2019 | 1.450 | 1.480 | 1.420 | 1.440 | 26,081 | -0.01(-0.69%) |
Jan 18, 2019 | 1.460 | 1.465 | 1.410 | 1.450 | 35,500 | +0.02(+1.40%) |
Jan 17, 2019 | 1.430 | 1.470 | 1.430 | 1.430 | 29,999 | -0.04(-2.72%) |
Jan 16, 2019 | 1.470 | 1.470 | 1.440 | 1.470 | 53,465 | +0.00(+0.00%) |
Jan 15, 2019 | 1.490 | 1.490 | 1.430 | 1.470 | 60,371 | +0.01(+0.68%) |
Jan 14, 2019 | 1.470 | 1.490 | 1.450 | 1.460 | 63,884 | +0.03(+2.10%) |
Jan 11, 2019 | 1.400 | 1.440 | 1.400 | 1.430 | 73,200 | +0.01(+0.70%) |
Jan 10, 2019 | 1.380 | 1.420 | 1.341 | 1.420 | 17,579 | +0.03(+2.16%) |
Jan 09, 2019 | 1.370 | 1.440 | 1.370 | 1.390 | 23,322 | +0.05(+3.73%) |
Jan 08, 2019 | 1.370 | 1.380 | 1.320 | 1.340 | 15,800 | -0.01(-0.74%) |
Jan 07, 2019 | 1.330 | 1.400 | 1.291 | 1.350 | 22,199 | +0.01(+0.75%) |
Jan 04, 2019 | 1.320 | 1.390 | 1.300 | 1.340 | 9,700 | +0.04(+3.07%) |
Jan 03, 2019 | 1.340 | 1.340 | 1.300 | 1.300 | 9,661 | -0.04(-2.98%) |
Jan 02, 2019 | 1.270 | 1.340 | 1.260 | 1.340 | 10,332 | +0.04(+3.08%) |
Dec 31, 2018 | 1.290 | 1.330 | 1.260 | 1.300 | 21,800 | +0.02(+1.17%) |
Dec 28, 2018 | 1.300 | 1.300 | 1.250 | 1.285 | 22,000 | +0.02(+1.98%) |
Dec 27, 2018 | 1.230 | 1.290 | 1.230 | 1.260 | 26,430 | +0.02(+1.61%) |
Dec 26, 2018 | 1.290 | 1.290 | 1.230 | 1.240 | 47,148 | -0.06(-4.62%) |
Dec 24, 2018 | 1.200 | 1.300 | 1.200 | 1.300 | 37,000 | +0.10(+8.33%) |
Dec 21, 2018 | 1.350 | 1.380 | 1.200 | 1.200 | 73,600 | -0.15(-11.11%) |
Dec 20, 2018 | 1.400 | 1.400 | 1.320 | 1.350 | 58,275 | -0.05(-3.57%) |
Dec 19, 2018 | 1.400 | 1.430 | 1.350 | 1.400 | 48,609 | -0.01(-0.71%) |
Dec 18, 2018 | 1.440 | 1.440 | 1.390 | 1.410 | 14,014 | +0.00(+0.00%) |
Dec 17, 2018 | 1.420 | 1.480 | 1.390 | 1.410 | 49,067 | +0.00(+0.00%) |
Dec 14, 2018 | 1.420 | 1.432 | 1.385 | 1.410 | 26,300 | +0.00(+0.00%) |
Dec 13, 2018 | 1.420 | 1.440 | 1.400 | 1.410 | 23,637 | -0.00(-0.33%) |
Dec 12, 2018 | 1.440 | 1.440 | 1.380 | 1.415 | 44,997 | -0.02(-1.07%) |
Dec 11, 2018 | 1.410 | 1.430 | 1.380 | 1.430 | 22,303 | +0.05(+3.62%) |
Dec 10, 2018 | 1.430 | 1.430 | 1.340 | 1.380 | 17,149 | -0.04(-2.82%) |
Dec 07, 2018 | 1.420 | 1.430 | 1.360 | 1.420 | 23,400 | +0.06(+4.41%) |
Dec 06, 2018 | 1.350 | 1.430 | 1.350 | 1.360 | 15,709 | -0.02(-1.45%) |
Dec 04, 2018 | 1.440 | 1.440 | 1.380 | 1.380 | 136,200 | -0.06(-4.17%) |