Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.366 | 1.375 | 1.331 | 1.331 | 244,488 | -0.04(-3.23%) |
Feb 27, 2019 | 1.384 | 1.393 | 1.331 | 1.375 | 460,401 | +0.00(+0.00%) |
Feb 26, 2019 | 1.375 | 1.397 | 1.286 | 1.375 | 521,678 | +0.02(+1.31%) |
Feb 25, 2019 | 1.304 | 1.375 | 1.304 | 1.357 | 1,005,993 | +0.10(+7.75%) |
Feb 22, 2019 | 1.304 | 1.304 | 1.224 | 1.260 | 481,905 | -0.03(-2.07%) |
Feb 21, 2019 | 1.366 | 1.384 | 1.266 | 1.286 | 614,437 | -0.05(-3.97%) |
Feb 20, 2019 | 1.490 | 1.508 | 1.331 | 1.340 | 914,296 | -0.15(-10.12%) |
Feb 19, 2019 | 1.437 | 1.508 | 1.437 | 1.490 | 763,880 | +0.07(+5.00%) |
Feb 15, 2019 | 1.428 | 1.446 | 1.410 | 1.419 | 339,419 | -0.01(-0.62%) |
Feb 14, 2019 | 1.402 | 1.455 | 1.402 | 1.428 | 214,500 | +0.01(+0.62%) |
Feb 13, 2019 | 1.437 | 1.464 | 1.393 | 1.419 | 221,739 | -0.01(-0.62%) |
Feb 12, 2019 | 1.393 | 1.447 | 1.389 | 1.428 | 314,982 | +0.04(+3.21%) |
Feb 11, 2019 | 1.393 | 1.419 | 1.366 | 1.384 | 241,370 | +0.01(+0.65%) |
Feb 08, 2019 | 1.348 | 1.393 | 1.331 | 1.375 | 397,811 | +0.02(+1.31%) |
Feb 07, 2019 | 1.410 | 1.419 | 1.340 | 1.357 | 304,607 | -0.09(-6.13%) |
Feb 06, 2019 | 1.437 | 1.464 | 1.384 | 1.446 | 212,952 | +0.02(+1.24%) |
Feb 05, 2019 | 1.428 | 1.499 | 1.410 | 1.428 | 582,597 | +0.01(+0.62%) |
Feb 04, 2019 | 1.428 | 1.446 | 1.402 | 1.419 | 471,674 | -0.02(-1.23%) |
Feb 01, 2019 | 1.375 | 1.446 | 1.348 | 1.437 | 427,120 | +0.06(+4.52%) |
Jan 31, 2019 | 1.419 | 1.437 | 1.366 | 1.375 | 669,901 | -0.03(-1.90%) |
Jan 30, 2019 | 1.481 | 1.481 | 1.313 | 1.402 | 2,315,399 | -0.05(-3.66%) |
Jan 29, 2019 | 1.561 | 1.570 | 1.437 | 1.455 | 576,747 | -0.09(-5.75%) |
Jan 28, 2019 | 1.650 | 1.694 | 1.508 | 1.544 | 434,985 | -0.13(-7.94%) |
Jan 25, 2019 | 1.703 | 1.703 | 1.632 | 1.677 | 397,585 | -0.04(-2.07%) |
Jan 24, 2019 | 1.623 | 1.748 | 1.597 | 1.712 | 240,042 | +0.06(+3.76%) |
Jan 23, 2019 | 1.668 | 1.694 | 1.588 | 1.650 | 419,168 | -0.02(-1.06%) |
Jan 22, 2019 | 1.765 | 1.765 | 1.615 | 1.668 | 379,712 | -0.10(-5.53%) |
Jan 18, 2019 | 1.783 | 1.823 | 1.756 | 1.765 | 387,778 | -0.01(-0.50%) |
Jan 17, 2019 | 1.703 | 1.819 | 1.685 | 1.774 | 262,638 | +0.06(+3.63%) |
Jan 16, 2019 | 1.748 | 1.756 | 1.650 | 1.712 | 267,967 | -0.03(-1.53%) |
Jan 15, 2019 | 1.730 | 1.774 | 1.721 | 1.739 | 155,498 | +0.01(+0.51%) |
Jan 14, 2019 | 1.765 | 1.792 | 1.730 | 1.730 | 125,497 | -0.06(-3.47%) |
Jan 11, 2019 | 1.756 | 1.819 | 1.730 | 1.792 | 325,892 | +0.02(+1.00%) |
Jan 10, 2019 | 1.845 | 1.845 | 1.756 | 1.774 | 192,697 | -0.07(-3.85%) |
Jan 09, 2019 | 1.863 | 1.907 | 1.819 | 1.845 | 259,192 | -0.01(-0.48%) |
Jan 08, 2019 | 1.863 | 1.881 | 1.810 | 1.854 | 229,656 | +0.01(+0.48%) |
Jan 07, 2019 | 1.819 | 1.863 | 1.792 | 1.845 | 321,924 | +0.04(+1.96%) |
Jan 04, 2019 | 1.810 | 1.890 | 1.779 | 1.810 | 547,286 | +0.06(+3.55%) |
Jan 03, 2019 | 1.694 | 1.792 | 1.688 | 1.748 | 478,406 | +0.02(+1.03%) |
Jan 02, 2019 | 1.544 | 1.756 | 1.544 | 1.730 | 503,423 | +0.15(+9.55%) |
Dec 31, 2018 | 1.552 | 1.597 | 1.552 | 1.579 | 304,924 | +0.04(+2.30%) |
Dec 28, 2018 | 1.570 | 1.623 | 1.513 | 1.544 | 411,338 | -0.04(-2.25%) |
Dec 27, 2018 | 1.544 | 1.597 | 1.535 | 1.579 | 323,264 | -0.01(-0.56%) |
Dec 26, 2018 | 1.490 | 1.601 | 1.490 | 1.588 | 517,115 | +0.06(+4.07%) |
Dec 24, 2018 | 1.544 | 1.588 | 1.499 | 1.526 | 144,627 | -0.02(-1.15%) |
Dec 21, 2018 | 1.517 | 1.623 | 1.508 | 1.544 | 698,114 | +0.03(+1.75%) |
Dec 20, 2018 | 1.570 | 1.588 | 1.428 | 1.517 | 686,969 | +0.02(+1.18%) |
Dec 19, 2018 | 1.570 | 1.623 | 1.499 | 1.499 | 413,714 | -0.06(-3.98%) |
Dec 18, 2018 | 1.544 | 1.579 | 1.517 | 1.561 | 258,486 | +0.03(+1.73%) |
Dec 17, 2018 | 1.552 | 1.588 | 1.455 | 1.535 | 474,597 | -0.01(-0.57%) |
Dec 14, 2018 | 1.650 | 1.650 | 1.535 | 1.544 | 560,701 | -0.12(-7.45%) |
Dec 13, 2018 | 1.765 | 1.774 | 1.623 | 1.668 | 344,366 | -0.07(-4.08%) |
Dec 12, 2018 | 1.765 | 1.801 | 1.712 | 1.739 | 531,001 | +0.00(+0.00%) |
Dec 11, 2018 | 1.748 | 1.810 | 1.712 | 1.739 | 268,385 | +0.03(+1.55%) |
Dec 10, 2018 | 1.694 | 1.730 | 1.623 | 1.712 | 242,454 | +0.03(+1.58%) |
Dec 07, 2018 | 1.668 | 1.792 | 1.659 | 1.685 | 396,684 | +0.02(+1.06%) |
Dec 06, 2018 | 1.721 | 1.739 | 1.623 | 1.668 | 479,655 | -0.07(-4.08%) |
Dec 04, 2018 | 1.872 | 1.898 | 1.739 | 1.739 | 264,794 | -0.15(-7.98%) |