Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.060 | 1.080 | 1.050 | 1.050 | 96,345 | +0.00(+0.00%) |
Feb 27, 2019 | 1.100 | 1.130 | 1.050 | 1.050 | 192,164 | -0.06(-5.41%) |
Feb 26, 2019 | 1.140 | 1.140 | 1.100 | 1.110 | 147,316 | +0.01(+0.91%) |
Feb 25, 2019 | 1.120 | 1.150 | 1.080 | 1.100 | 224,971 | -0.04(-3.51%) |
Feb 22, 2019 | 1.150 | 1.170 | 1.040 | 1.140 | 576,300 | +0.00(+0.00%) |
Feb 21, 2019 | 1.120 | 1.200 | 1.090 | 1.140 | 793,799 | +0.01(+0.88%) |
Feb 20, 2019 | 1.100 | 1.130 | 1.060 | 1.130 | 224,919 | +0.06(+5.61%) |
Feb 19, 2019 | 1.040 | 1.120 | 1.040 | 1.070 | 530,111 | +0.05(+4.90%) |
Feb 15, 2019 | 1.080 | 1.080 | 1.000 | 1.020 | 177,900 | -0.03(-2.86%) |
Feb 14, 2019 | 1.150 | 1.160 | 1.010 | 1.050 | 341,118 | -0.08(-7.08%) |
Feb 13, 2019 | 1.190 | 1.190 | 1.080 | 1.130 | 319,219 | +0.05(+4.63%) |
Feb 12, 2019 | 1.130 | 1.190 | 1.060 | 1.080 | 336,894 | -0.04(-3.57%) |
Feb 11, 2019 | 1.230 | 1.230 | 1.110 | 1.120 | 351,749 | -0.03(-2.61%) |
Feb 08, 2019 | 1.260 | 1.260 | 1.140 | 1.150 | 2,420,000 | -1.14(-49.78%) |
Feb 07, 2019 | 1.720 | 3.830 | 1.400 | 2.290 | 1,479,731 | +0.57(+33.14%) |
Feb 06, 2019 | 2.040 | 2.040 | 1.698 | 1.720 | 110,763 | -0.23(-11.79%) |
Feb 05, 2019 | 2.250 | 2.320 | 1.800 | 1.950 | 231,937 | -0.21(-9.72%) |
Feb 04, 2019 | 2.350 | 2.350 | 2.160 | 2.160 | 46,139 | -0.09(-4.00%) |
Feb 01, 2019 | 2.360 | 2.360 | 2.100 | 2.250 | 52,700 | -0.14(-5.79%) |
Jan 31, 2019 | 2.400 | 2.450 | 2.300 | 2.388 | 8,107 | +0.14(+6.14%) |
Jan 30, 2019 | 2.550 | 2.550 | 2.250 | 2.250 | 32,042 | -0.15(-6.25%) |
Jan 29, 2019 | 2.540 | 2.540 | 2.300 | 2.400 | 39,898 | -0.10(-4.00%) |
Jan 28, 2019 | 2.850 | 3.120 | 2.500 | 2.500 | 40,706 | -0.20(-7.41%) |
Jan 25, 2019 | 2.990 | 2.990 | 2.700 | 2.700 | 18,600 | -0.20(-6.90%) |
Jan 24, 2019 | 2.970 | 3.000 | 2.800 | 2.900 | 7,027 | -0.00(-0.07%) |
Jan 23, 2019 | 3.000 | 3.000 | 2.804 | 2.902 | 9,778 | +0.06(+2.18%) |
Jan 22, 2019 | 2.920 | 3.040 | 2.800 | 2.840 | 5,451 | -0.01(-0.35%) |
Jan 18, 2019 | 2.850 | 2.850 | 2.850 | 2.850 | 600 | -0.05(-1.72%) |
Jan 17, 2019 | 2.880 | 2.900 | 2.700 | 2.900 | 6,353 | -0.09(-3.01%) |
Jan 16, 2019 | 2.730 | 3.103 | 2.680 | 2.990 | 3,506 | +0.20(+7.30%) |
Jan 15, 2019 | 2.913 | 2.913 | 2.680 | 2.787 | 3,938 | +0.03(+0.96%) |
Jan 14, 2019 | 2.690 | 2.810 | 2.690 | 2.760 | 5,051 | -0.06(-2.13%) |
Jan 11, 2019 | 2.700 | 3.110 | 2.700 | 2.820 | 1,000 | +0.06(+2.17%) |
Jan 10, 2019 | 3.120 | 3.120 | 2.760 | 2.760 | 3,428 | -0.21(-7.07%) |
Jan 09, 2019 | 3.050 | 3.050 | 2.970 | 2.970 | 1,006 | -0.08(-2.62%) |
Jan 08, 2019 | 2.800 | 3.175 | 2.750 | 3.050 | 11,213 | +0.31(+11.31%) |
Jan 07, 2019 | 2.620 | 2.750 | 2.620 | 2.740 | 1,240 | +0.11(+4.18%) |
Jan 04, 2019 | 2.690 | 2.770 | 2.600 | 2.630 | 6,600 | +0.01(+0.38%) |
Jan 03, 2019 | 2.360 | 2.620 | 2.360 | 2.620 | 13,201 | +0.31(+13.42%) |
Jan 02, 2019 | 2.250 | 2.310 | 2.200 | 2.310 | 6,948 | +0.21(+10.00%) |
Dec 31, 2018 | 2.300 | 2.450 | 2.100 | 2.100 | 48,000 | -0.26(-11.02%) |
Dec 28, 2018 | 2.430 | 2.600 | 2.300 | 2.360 | 59,200 | -0.26(-9.92%) |
Dec 27, 2018 | 2.590 | 2.690 | 2.370 | 2.620 | 19,054 | +0.12(+4.80%) |
Dec 26, 2018 | 2.700 | 2.760 | 2.500 | 2.500 | 17,204 | -0.26(-9.42%) |
Dec 24, 2018 | 2.750 | 2.800 | 2.720 | 2.760 | 32,100 | +0.00(+0.00%) |
Dec 21, 2018 | 2.700 | 2.780 | 2.700 | 2.760 | 9,400 | -0.04(-1.43%) |
Dec 20, 2018 | 2.880 | 2.880 | 2.700 | 2.800 | 13,643 | +0.01(+0.36%) |
Dec 19, 2018 | 3.000 | 3.000 | 2.700 | 2.790 | 41,479 | +0.22(+8.56%) |
Dec 18, 2018 | 2.600 | 2.790 | 2.410 | 2.570 | 14,098 | +0.07(+2.80%) |
Dec 17, 2018 | 2.800 | 3.000 | 2.390 | 2.500 | 26,611 | -0.31(-11.03%) |
Dec 14, 2018 | 3.050 | 3.100 | 2.750 | 2.810 | 19,700 | -0.29(-9.35%) |
Dec 13, 2018 | 3.160 | 3.280 | 3.070 | 3.100 | 10,278 | -0.04(-1.27%) |
Dec 12, 2018 | 3.150 | 3.300 | 3.140 | 3.140 | 13,733 | -0.05(-1.57%) |
Dec 11, 2018 | 3.200 | 3.238 | 3.030 | 3.190 | 17,025 | -0.01(-0.31%) |
Dec 10, 2018 | 3.190 | 3.230 | 3.160 | 3.200 | 5,179 | -0.05(-1.54%) |
Dec 07, 2018 | 3.200 | 3.350 | 3.200 | 3.250 | 4,600 | +0.17(+5.52%) |
Dec 06, 2018 | 3.230 | 3.370 | 3.000 | 3.080 | 16,345 | -0.19(-5.81%) |
Dec 04, 2018 | 3.540 | 3.850 | 3.250 | 3.270 | 25,500 | -0.33(-9.17%) |