Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.340 | 1.349 | 1.306 | 1.306 | 249,178 | -0.04(-3.23%) |
Feb 27, 2019 | 1.358 | 1.367 | 1.306 | 1.349 | 469,232 | +0.00(+0.00%) |
Feb 26, 2019 | 1.349 | 1.371 | 1.262 | 1.349 | 531,684 | +0.02(+1.31%) |
Feb 25, 2019 | 1.280 | 1.349 | 1.280 | 1.332 | 1,025,288 | +0.10(+7.75%) |
Feb 22, 2019 | 1.280 | 1.280 | 1.201 | 1.236 | 491,148 | -0.03(-2.07%) |
Feb 21, 2019 | 1.340 | 1.358 | 1.242 | 1.262 | 626,222 | -0.05(-3.97%) |
Feb 20, 2019 | 1.462 | 1.480 | 1.306 | 1.314 | 931,832 | -0.15(-10.12%) |
Feb 19, 2019 | 1.410 | 1.480 | 1.410 | 1.462 | 778,531 | +0.07(+5.00%) |
Feb 15, 2019 | 1.401 | 1.419 | 1.384 | 1.393 | 345,929 | -0.01(-0.62%) |
Feb 14, 2019 | 1.375 | 1.427 | 1.375 | 1.401 | 218,614 | +0.01(+0.62%) |
Feb 13, 2019 | 1.410 | 1.436 | 1.367 | 1.393 | 225,992 | -0.01(-0.62%) |
Feb 12, 2019 | 1.367 | 1.420 | 1.363 | 1.401 | 321,023 | +0.04(+3.21%) |
Feb 11, 2019 | 1.367 | 1.393 | 1.340 | 1.358 | 246,000 | +0.01(+0.65%) |
Feb 08, 2019 | 1.323 | 1.367 | 1.306 | 1.349 | 405,441 | +0.02(+1.31%) |
Feb 07, 2019 | 1.384 | 1.393 | 1.314 | 1.332 | 310,449 | -0.09(-6.13%) |
Feb 06, 2019 | 1.410 | 1.436 | 1.358 | 1.419 | 217,036 | +0.02(+1.24%) |
Feb 05, 2019 | 1.401 | 1.471 | 1.384 | 1.401 | 593,771 | +0.01(+0.62%) |
Feb 04, 2019 | 1.401 | 1.419 | 1.375 | 1.393 | 480,720 | -0.02(-1.23%) |
Feb 01, 2019 | 1.349 | 1.419 | 1.323 | 1.410 | 435,312 | +0.06(+4.52%) |
Jan 31, 2019 | 1.393 | 1.410 | 1.340 | 1.349 | 682,749 | -0.03(-1.90%) |
Jan 30, 2019 | 1.454 | 1.454 | 1.288 | 1.375 | 2,359,807 | -0.05(-3.66%) |
Jan 29, 2019 | 1.532 | 1.541 | 1.410 | 1.427 | 587,809 | -0.09(-5.75%) |
Jan 28, 2019 | 1.619 | 1.662 | 1.480 | 1.515 | 443,328 | -0.13(-7.94%) |
Jan 25, 2019 | 1.671 | 1.671 | 1.602 | 1.645 | 405,211 | -0.03(-2.07%) |
Jan 24, 2019 | 1.593 | 1.715 | 1.567 | 1.680 | 244,646 | +0.06(+3.76%) |
Jan 23, 2019 | 1.636 | 1.662 | 1.558 | 1.619 | 427,208 | -0.02(-1.06%) |
Jan 22, 2019 | 1.732 | 1.732 | 1.584 | 1.636 | 386,994 | -0.10(-5.53%) |
Jan 18, 2019 | 1.750 | 1.789 | 1.723 | 1.732 | 395,216 | -0.01(-0.50%) |
Jan 17, 2019 | 1.671 | 1.784 | 1.654 | 1.741 | 267,676 | +0.06(+3.63%) |
Jan 16, 2019 | 1.715 | 1.723 | 1.619 | 1.680 | 273,107 | -0.03(-1.53%) |
Jan 15, 2019 | 1.697 | 1.741 | 1.689 | 1.706 | 158,480 | +0.01(+0.51%) |
Jan 14, 2019 | 1.732 | 1.758 | 1.697 | 1.697 | 127,904 | -0.06(-3.47%) |
Jan 11, 2019 | 1.723 | 1.784 | 1.697 | 1.758 | 332,142 | +0.02(+1.00%) |
Jan 10, 2019 | 1.810 | 1.810 | 1.723 | 1.741 | 196,393 | -0.07(-3.85%) |
Jan 09, 2019 | 1.828 | 1.871 | 1.784 | 1.810 | 264,164 | -0.01(-0.48%) |
Jan 08, 2019 | 1.828 | 1.845 | 1.776 | 1.819 | 234,061 | +0.01(+0.48%) |
Jan 07, 2019 | 1.784 | 1.828 | 1.758 | 1.810 | 328,098 | +0.03(+1.96%) |
Jan 04, 2019 | 1.776 | 1.854 | 1.745 | 1.776 | 557,783 | +0.06(+3.55%) |
Jan 03, 2019 | 1.662 | 1.758 | 1.656 | 1.715 | 487,581 | +0.02(+1.03%) |
Jan 02, 2019 | 1.515 | 1.723 | 1.515 | 1.697 | 513,079 | +0.15(+9.55%) |
Dec 31, 2018 | 1.523 | 1.567 | 1.523 | 1.549 | 310,773 | +0.03(+2.30%) |
Dec 28, 2018 | 1.541 | 1.593 | 1.484 | 1.515 | 419,227 | -0.03(-2.25%) |
Dec 27, 2018 | 1.515 | 1.567 | 1.506 | 1.549 | 329,464 | -0.01(-0.56%) |
Dec 26, 2018 | 1.462 | 1.571 | 1.462 | 1.558 | 527,033 | +0.06(+4.07%) |
Dec 24, 2018 | 1.515 | 1.558 | 1.471 | 1.497 | 147,401 | -0.02(-1.15%) |
Dec 21, 2018 | 1.488 | 1.593 | 1.480 | 1.515 | 711,504 | +0.03(+1.75%) |
Dec 20, 2018 | 1.541 | 1.558 | 1.401 | 1.488 | 700,145 | +0.02(+1.18%) |
Dec 19, 2018 | 1.541 | 1.593 | 1.471 | 1.471 | 421,649 | -0.06(-3.98%) |
Dec 18, 2018 | 1.515 | 1.549 | 1.488 | 1.532 | 263,443 | +0.03(+1.73%) |
Dec 17, 2018 | 1.523 | 1.558 | 1.427 | 1.506 | 483,699 | -0.01(-0.57%) |
Dec 14, 2018 | 1.619 | 1.619 | 1.506 | 1.515 | 571,455 | -0.12(-7.45%) |
Dec 13, 2018 | 1.732 | 1.741 | 1.593 | 1.636 | 350,971 | -0.07(-4.08%) |
Dec 12, 2018 | 1.732 | 1.767 | 1.680 | 1.706 | 541,185 | +0.00(+0.00%) |
Dec 11, 2018 | 1.715 | 1.776 | 1.680 | 1.706 | 273,533 | +0.03(+1.55%) |
Dec 10, 2018 | 1.662 | 1.697 | 1.593 | 1.680 | 247,104 | +0.03(+1.58%) |
Dec 07, 2018 | 1.636 | 1.758 | 1.628 | 1.654 | 404,292 | +0.02(+1.06%) |
Dec 06, 2018 | 1.689 | 1.706 | 1.593 | 1.636 | 488,854 | -0.07(-4.08%) |
Dec 04, 2018 | 1.837 | 1.863 | 1.706 | 1.706 | 269,872 | -0.15(-7.98%) |