Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.860 | 1.860 | 1.814 | 1.860 | 3,082 | +0.02(+1.09%) |
Feb 27, 2019 | 1.840 | 1.840 | 1.840 | 1.840 | 393 | +0.04(+2.22%) |
Feb 26, 2019 | 1.910 | 1.910 | 1.740 | 1.800 | 13,083 | -0.09(-4.96%) |
Feb 25, 2019 | 1.910 | 1.910 | 1.850 | 1.894 | 1,524 | -0.05(-2.37%) |
Feb 22, 2019 | 1.940 | 1.940 | 1.940 | 1.940 | 100 | +0.04(+2.11%) |
Feb 21, 2019 | 1.950 | 1.950 | 1.850 | 1.900 | 10,624 | +0.01(+0.53%) |
Feb 20, 2019 | 1.930 | 1.950 | 1.890 | 1.890 | 8,004 | -0.01(-0.31%) |
Feb 19, 2019 | 1.930 | 1.930 | 1.890 | 1.896 | 3,186 | +0.01(+0.31%) |
Feb 15, 2019 | 1.890 | 1.890 | 1.890 | 1.890 | 100 | +0.04(+2.16%) |
Feb 14, 2019 | 1.890 | 1.890 | 1.850 | 1.850 | 1,086 | +0.00(+0.00%) |
Feb 13, 2019 | 1.760 | 1.850 | 1.758 | 1.850 | 4,204 | +0.09(+5.11%) |
Feb 12, 2019 | 1.760 | 1.780 | 1.760 | 1.760 | 2,818 | +0.07(+4.14%) |
Feb 11, 2019 | 1.900 | 1.900 | 1.690 | 1.690 | 25,235 | -0.25(-12.89%) |
Feb 08, 2019 | 1.980 | 1.980 | 1.940 | 1.940 | 200 | +0.04(+2.10%) |
Feb 07, 2019 | 1.810 | 1.900 | 1.810 | 1.900 | 929 | -0.04(-2.06%) |
Feb 06, 2019 | 1.940 | 1.940 | 1.940 | 61 | +0.00(+0.00%) | |
Feb 05, 2019 | 1.940 | 1.940 | 1.940 | 1.940 | 921 | +0.00(+0.00%) |
Feb 04, 2019 | 1.920 | 1.940 | 1.920 | 1.940 | 891 | +0.06(+3.19%) |
Feb 01, 2019 | 1.850 | 1.990 | 1.850 | 1.880 | 1,800 | -0.08(-4.28%) |
Jan 31, 2019 | 2.000 | 2.000 | 1.964 | 1.964 | 1,241 | +0.08(+4.19%) |
Jan 30, 2019 | 1.970 | 2.000 | 1.850 | 1.885 | 3,137 | -0.18(-8.93%) |
Jan 29, 2019 | 2.100 | 2.100 | 2.070 | 2.070 | 717 | -0.04(-1.90%) |
Jan 28, 2019 | 1.960 | 2.110 | 1.950 | 2.110 | 1,348 | +0.15(+7.65%) |
Jan 25, 2019 | 1.960 | 1.960 | 1.960 | 1.960 | 300 | +0.00(+0.00%) |
Jan 24, 2019 | 1.960 | 1.960 | 1.960 | 1.960 | 254 | -0.15(-7.11%) |
Jan 23, 2019 | 1.930 | 2.110 | 1.930 | 2.110 | 493 | +0.16(+8.21%) |
Jan 22, 2019 | 1.930 | 2.080 | 1.930 | 1.950 | 5,276 | +0.01(+0.52%) |
Jan 18, 2019 | 1.870 | 1.970 | 1.870 | 1.940 | 4,700 | +0.11(+6.01%) |
Jan 17, 2019 | 2.070 | 2.170 | 1.720 | 1.830 | 34,412 | -0.23(-11.19%) |
Jan 16, 2019 | 1.960 | 2.130 | 1.960 | 2.061 | 20,121 | +0.10(+5.13%) |
Jan 15, 2019 | 1.940 | 1.960 | 1.940 | 1.960 | 986 | +0.02(+1.03%) |
Jan 14, 2019 | 1.940 | 1.940 | 1.940 | 1.940 | 956 | +0.04(+2.11%) |
Jan 11, 2019 | 1.900 | 1.900 | 1.900 | 1.900 | 2,600 | +0.04(+2.15%) |
Jan 10, 2019 | 1.860 | 1.860 | 1.860 | 1.860 | 169 | +0.04(+2.20%) |
Jan 09, 2019 | 1.820 | 1.820 | 1.820 | 1.820 | 303 | -0.12(-6.19%) |
Jan 08, 2019 | 1.940 | 1.940 | 1.940 | 1.940 | 445 | +0.00(+0.00%) |
Jan 07, 2019 | 1.770 | 1.950 | 1.770 | 1.940 | 5,220 | +0.15(+8.38%) |
Jan 04, 2019 | 1.890 | 1.890 | 1.700 | 1.790 | 2,500 | +0.08(+4.68%) |
Jan 03, 2019 | 1.810 | 1.960 | 1.710 | 1.710 | 3,276 | -0.06(-3.39%) |
Jan 02, 2019 | 1.700 | 1.770 | 1.700 | 1.770 | 615 | -0.06(-3.28%) |
Dec 31, 2018 | 1.650 | 2.020 | 1.650 | 1.830 | 3,100 | -0.06(-3.17%) |
Dec 28, 2018 | 1.920 | 2.050 | 1.840 | 1.890 | 16,200 | +0.22(+13.17%) |
Dec 27, 2018 | 1.714 | 1.750 | 1.620 | 1.670 | 6,799 | -0.06(-3.47%) |
Dec 26, 2018 | 1.830 | 1.840 | 1.720 | 1.730 | 14,105 | -0.12(-6.49%) |
Dec 24, 2018 | 1.850 | 1.870 | 1.850 | 1.850 | 1,500 | +0.02(+1.09%) |
Dec 21, 2018 | 1.940 | 1.940 | 1.830 | 1.830 | 17,200 | -0.14(-7.11%) |
Dec 20, 2018 | 1.970 | 2.009 | 1.970 | 1.970 | 6,008 | -0.07(-3.44%) |
Dec 19, 2018 | 1.970 | 2.040 | 1.970 | 2.040 | 1,099 | +0.03(+1.50%) |
Dec 18, 2018 | 1.970 | 2.040 | 1.970 | 2.010 | 3,547 | +0.03(+1.55%) |
Dec 17, 2018 | 1.970 | 2.059 | 1.970 | 1.979 | 3,445 | +0.01(+0.47%) |
Dec 14, 2018 | 1.970 | 1.970 | 1.970 | 15 | +0.00(+0.00%) | |
Dec 13, 2018 | 1.970 | 1.999 | 1.970 | 1.970 | 3,199 | +0.00(+0.00%) |
Dec 12, 2018 | 1.970 | 1.970 | 1.970 | 1.970 | 507 | -0.01(-0.51%) |
Dec 11, 2018 | 1.980 | 1.990 | 1.970 | 1.980 | 7,855 | +0.00(+0.00%) |
Dec 10, 2018 | 1.980 | 2.000 | 1.980 | 1.980 | 10,530 | -0.03(-1.49%) |
Dec 07, 2018 | 2.010 | 2.010 | 2.010 | 11 | +0.00(+0.00%) | |
Dec 06, 2018 | 2.050 | 2.065 | 2.010 | 2.010 | 1,139 | +0.02(+1.01%) |
Dec 04, 2018 | 1.990 | 2.040 | 1.990 | 1.990 | 1,400 | +0.01(+0.45%) |