Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.367 | 1.375 | 1.331 | 1.331 | 244,413 | -0.04(-3.23%) |
Feb 27, 2019 | 1.384 | 1.393 | 1.331 | 1.375 | 460,259 | +0.00(+0.00%) |
Feb 26, 2019 | 1.375 | 1.398 | 1.287 | 1.375 | 521,517 | +0.02(+1.31%) |
Feb 25, 2019 | 1.304 | 1.375 | 1.304 | 1.358 | 1,005,682 | +0.10(+7.75%) |
Feb 22, 2019 | 1.304 | 1.304 | 1.225 | 1.260 | 481,756 | -0.03(-2.07%) |
Feb 21, 2019 | 1.367 | 1.384 | 1.266 | 1.287 | 614,247 | -0.05(-3.97%) |
Feb 20, 2019 | 1.491 | 1.509 | 1.331 | 1.340 | 914,013 | -0.15(-10.12%) |
Feb 19, 2019 | 1.438 | 1.509 | 1.438 | 1.491 | 763,643 | +0.07(+5.00%) |
Feb 15, 2019 | 1.429 | 1.446 | 1.411 | 1.420 | 339,314 | -0.01(-0.62%) |
Feb 14, 2019 | 1.402 | 1.455 | 1.402 | 1.429 | 214,433 | +0.01(+0.62%) |
Feb 13, 2019 | 1.438 | 1.464 | 1.393 | 1.420 | 221,670 | -0.01(-0.62%) |
Feb 12, 2019 | 1.393 | 1.448 | 1.389 | 1.429 | 314,884 | +0.04(+3.21%) |
Feb 11, 2019 | 1.393 | 1.420 | 1.367 | 1.384 | 241,296 | +0.01(+0.64%) |
Feb 08, 2019 | 1.349 | 1.393 | 1.331 | 1.375 | 397,688 | +0.02(+1.31%) |
Feb 07, 2019 | 1.411 | 1.420 | 1.340 | 1.358 | 304,512 | -0.09(-6.14%) |
Feb 06, 2019 | 1.438 | 1.464 | 1.384 | 1.446 | 212,886 | +0.02(+1.24%) |
Feb 05, 2019 | 1.429 | 1.500 | 1.411 | 1.429 | 582,416 | +0.01(+0.62%) |
Feb 04, 2019 | 1.429 | 1.446 | 1.402 | 1.420 | 471,528 | -0.02(-1.23%) |
Feb 01, 2019 | 1.375 | 1.446 | 1.349 | 1.438 | 426,988 | +0.06(+4.52%) |
Jan 31, 2019 | 1.420 | 1.438 | 1.367 | 1.375 | 669,694 | -0.03(-1.90%) |
Jan 30, 2019 | 1.482 | 1.482 | 1.313 | 1.402 | 2,314,682 | -0.05(-3.66%) |
Jan 29, 2019 | 1.562 | 1.571 | 1.438 | 1.455 | 576,569 | -0.09(-5.75%) |
Jan 28, 2019 | 1.651 | 1.695 | 1.509 | 1.544 | 434,850 | -0.13(-7.94%) |
Jan 25, 2019 | 1.704 | 1.704 | 1.633 | 1.677 | 397,462 | -0.04(-2.07%) |
Jan 24, 2019 | 1.624 | 1.748 | 1.597 | 1.713 | 239,968 | +0.06(+3.76%) |
Jan 23, 2019 | 1.668 | 1.695 | 1.588 | 1.651 | 419,038 | -0.02(-1.06%) |
Jan 22, 2019 | 1.766 | 1.766 | 1.615 | 1.668 | 379,594 | -0.10(-5.53%) |
Jan 18, 2019 | 1.784 | 1.824 | 1.757 | 1.766 | 387,658 | -0.01(-0.50%) |
Jan 17, 2019 | 1.704 | 1.819 | 1.686 | 1.775 | 262,557 | +0.06(+3.63%) |
Jan 16, 2019 | 1.748 | 1.757 | 1.651 | 1.713 | 267,884 | -0.03(-1.53%) |
Jan 15, 2019 | 1.730 | 1.775 | 1.722 | 1.739 | 155,450 | +0.01(+0.51%) |
Jan 14, 2019 | 1.766 | 1.792 | 1.730 | 1.730 | 125,458 | -0.06(-3.46%) |
Jan 11, 2019 | 1.757 | 1.819 | 1.730 | 1.792 | 325,791 | +0.02(+1.00%) |
Jan 10, 2019 | 1.846 | 1.846 | 1.757 | 1.775 | 192,638 | -0.07(-3.85%) |
Jan 09, 2019 | 1.863 | 1.908 | 1.819 | 1.846 | 259,112 | -0.01(-0.48%) |
Jan 08, 2019 | 1.863 | 1.881 | 1.810 | 1.855 | 229,585 | +0.01(+0.48%) |
Jan 07, 2019 | 1.819 | 1.863 | 1.792 | 1.846 | 321,824 | +0.04(+1.96%) |
Jan 04, 2019 | 1.810 | 1.890 | 1.779 | 1.810 | 547,117 | +0.06(+3.55%) |
Jan 03, 2019 | 1.695 | 1.792 | 1.688 | 1.748 | 478,258 | +0.02(+1.03%) |
Jan 02, 2019 | 1.544 | 1.757 | 1.544 | 1.730 | 503,267 | +0.15(+9.55%) |
Dec 31, 2018 | 1.553 | 1.597 | 1.553 | 1.580 | 304,830 | +0.04(+2.30%) |
Dec 28, 2018 | 1.571 | 1.624 | 1.513 | 1.544 | 411,211 | -0.04(-2.25%) |
Dec 27, 2018 | 1.544 | 1.597 | 1.535 | 1.580 | 323,164 | -0.01(-0.56%) |
Dec 26, 2018 | 1.491 | 1.602 | 1.491 | 1.588 | 516,955 | +0.06(+4.07%) |
Dec 24, 2018 | 1.544 | 1.588 | 1.500 | 1.526 | 144,583 | -0.02(-1.15%) |
Dec 21, 2018 | 1.517 | 1.624 | 1.509 | 1.544 | 697,898 | +0.03(+1.75%) |
Dec 20, 2018 | 1.571 | 1.588 | 1.429 | 1.517 | 686,756 | +0.02(+1.18%) |
Dec 19, 2018 | 1.571 | 1.624 | 1.500 | 1.500 | 413,586 | -0.06(-3.98%) |
Dec 18, 2018 | 1.544 | 1.580 | 1.517 | 1.562 | 258,406 | +0.03(+1.73%) |
Dec 17, 2018 | 1.553 | 1.588 | 1.455 | 1.535 | 474,450 | -0.01(-0.58%) |
Dec 14, 2018 | 1.651 | 1.651 | 1.535 | 1.544 | 560,527 | -0.12(-7.45%) |
Dec 13, 2018 | 1.766 | 1.775 | 1.624 | 1.668 | 344,260 | -0.07(-4.08%) |
Dec 12, 2018 | 1.766 | 1.801 | 1.713 | 1.739 | 530,836 | +0.00(+0.00%) |
Dec 11, 2018 | 1.748 | 1.810 | 1.713 | 1.739 | 268,302 | +0.03(+1.55%) |
Dec 10, 2018 | 1.695 | 1.730 | 1.624 | 1.713 | 242,379 | +0.03(+1.58%) |
Dec 07, 2018 | 1.668 | 1.792 | 1.659 | 1.686 | 396,561 | +0.02(+1.06%) |
Dec 06, 2018 | 1.722 | 1.739 | 1.624 | 1.668 | 479,506 | -0.07(-4.08%) |
Dec 04, 2018 | 1.872 | 1.899 | 1.739 | 1.739 | 264,712 | -0.15(-7.98%) |