Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.470 | 1.510 | 1.440 | 1.455 | 43,349 | -0.02(-1.69%) |
Feb 27, 2019 | 1.440 | 1.493 | 1.440 | 1.480 | 17,708 | +0.04(+2.78%) |
Feb 26, 2019 | 1.503 | 1.503 | 1.440 | 1.440 | 41,954 | +0.00(+0.00%) |
Feb 25, 2019 | 1.470 | 1.500 | 1.440 | 1.440 | 25,453 | -0.03(-2.04%) |
Feb 22, 2019 | 1.410 | 1.500 | 1.410 | 1.470 | 40,000 | +0.08(+5.76%) |
Feb 21, 2019 | 1.420 | 1.440 | 1.390 | 1.390 | 30,229 | +0.01(+0.72%) |
Feb 20, 2019 | 1.420 | 1.450 | 1.380 | 1.380 | 42,044 | -0.03(-2.13%) |
Feb 19, 2019 | 1.390 | 1.450 | 1.380 | 1.410 | 40,951 | +0.02(+1.44%) |
Feb 15, 2019 | 1.360 | 1.400 | 1.360 | 1.390 | 11,900 | +0.06(+4.51%) |
Feb 14, 2019 | 1.390 | 1.400 | 1.322 | 1.330 | 41,919 | +0.00(+0.00%) |
Feb 13, 2019 | 1.300 | 1.330 | 1.300 | 1.330 | 22,856 | +0.01(+0.38%) |
Feb 12, 2019 | 1.300 | 1.351 | 1.300 | 1.325 | 17,178 | +0.03(+2.71%) |
Feb 11, 2019 | 1.300 | 1.350 | 1.290 | 1.290 | 11,391 | -0.01(-0.77%) |
Feb 08, 2019 | 1.330 | 1.390 | 1.290 | 1.300 | 49,300 | -0.07(-5.11%) |
Feb 07, 2019 | 1.400 | 1.422 | 1.330 | 1.370 | 75,909 | -0.03(-2.14%) |
Feb 06, 2019 | 1.290 | 1.439 | 1.290 | 1.400 | 140,148 | +0.11(+8.53%) |
Feb 05, 2019 | 1.300 | 1.320 | 1.280 | 1.290 | 54,250 | -0.03(-2.27%) |
Feb 04, 2019 | 1.300 | 1.340 | 1.280 | 1.320 | 20,476 | +0.02(+1.54%) |
Feb 01, 2019 | 1.260 | 1.340 | 1.250 | 1.300 | 135,800 | +0.05(+4.00%) |
Jan 31, 2019 | 1.220 | 1.260 | 1.190 | 1.250 | 141,282 | +0.03(+2.46%) |
Jan 30, 2019 | 1.240 | 1.241 | 1.140 | 1.220 | 276,706 | -0.01(-0.81%) |
Jan 29, 2019 | 1.190 | 1.240 | 1.180 | 1.230 | 131,488 | +0.05(+4.24%) |
Jan 28, 2019 | 1.100 | 1.210 | 1.100 | 1.180 | 270,875 | +0.08(+7.27%) |
Jan 25, 2019 | 1.090 | 1.140 | 1.080 | 1.100 | 63,800 | +0.03(+2.80%) |
Jan 24, 2019 | 1.100 | 1.160 | 1.050 | 1.070 | 324,870 | -0.02(-1.83%) |
Jan 23, 2019 | 1.120 | 1.129 | 1.081 | 1.090 | 52,271 | -0.03(-2.68%) |
Jan 22, 2019 | 1.160 | 1.210 | 1.040 | 1.120 | 375,693 | -0.01(-0.88%) |
Jan 18, 2019 | 1.070 | 1.210 | 1.070 | 1.130 | 323,800 | +0.07(+6.60%) |
Jan 17, 2019 | 1.190 | 1.200 | 1.030 | 1.060 | 539,149 | -0.08(-7.02%) |
Jan 16, 2019 | 1.180 | 1.250 | 1.140 | 1.140 | 170,561 | -0.07(-5.79%) |
Jan 15, 2019 | 1.280 | 1.283 | 1.130 | 1.210 | 429,311 | -0.07(-5.47%) |
Jan 14, 2019 | 1.400 | 1.440 | 1.250 | 1.280 | 348,275 | -0.14(-9.86%) |
Jan 11, 2019 | 1.300 | 1.580 | 1.290 | 1.420 | 502,500 | -0.45(-24.06%) |
Jan 10, 2019 | 1.490 | 1.970 | 1.470 | 1.870 | 481,789 | +0.38(+25.50%) |
Jan 09, 2019 | 1.370 | 1.510 | 1.370 | 1.490 | 131,666 | +0.13(+9.56%) |
Jan 08, 2019 | 1.370 | 1.420 | 1.350 | 1.360 | 56,613 | +0.00(+0.00%) |
Jan 07, 2019 | 1.440 | 1.490 | 1.357 | 1.360 | 89,072 | -0.08(-5.56%) |
Jan 04, 2019 | 1.490 | 1.510 | 1.440 | 1.440 | 60,200 | -0.05(-3.36%) |
Jan 03, 2019 | 1.540 | 1.540 | 1.430 | 1.490 | 53,631 | -0.05(-3.25%) |
Jan 02, 2019 | 1.420 | 1.550 | 1.360 | 1.540 | 66,424 | +0.13(+9.22%) |
Dec 31, 2018 | 1.430 | 1.540 | 1.370 | 1.410 | 105,700 | -0.03(-2.08%) |
Dec 28, 2018 | 1.440 | 1.550 | 1.440 | 1.440 | 66,900 | +0.03(+2.13%) |
Dec 27, 2018 | 1.460 | 1.550 | 1.410 | 1.410 | 63,019 | -0.07(-4.73%) |
Dec 26, 2018 | 1.460 | 1.550 | 1.390 | 1.480 | 103,141 | +0.04(+2.78%) |
Dec 24, 2018 | 1.360 | 1.480 | 1.360 | 1.440 | 70,300 | +0.07(+5.11%) |
Dec 21, 2018 | 1.420 | 1.420 | 1.300 | 1.370 | 77,500 | -0.03(-2.14%) |
Dec 20, 2018 | 1.400 | 1.450 | 1.350 | 1.400 | 99,974 | -0.04(-2.78%) |
Dec 19, 2018 | 1.510 | 1.520 | 1.360 | 1.440 | 48,697 | -0.08(-5.26%) |
Dec 18, 2018 | 1.560 | 1.570 | 1.460 | 1.520 | 72,129 | -0.05(-3.34%) |
Dec 17, 2018 | 1.620 | 1.670 | 1.500 | 1.573 | 39,726 | -0.06(-3.53%) |
Dec 14, 2018 | 1.680 | 1.740 | 1.570 | 1.630 | 50,500 | -0.06(-3.55%) |
Dec 13, 2018 | 1.720 | 1.720 | 1.646 | 1.690 | 34,947 | -0.02(-1.17%) |
Dec 12, 2018 | 1.730 | 1.750 | 1.660 | 1.710 | 54,032 | -0.02(-1.16%) |
Dec 11, 2018 | 1.810 | 1.810 | 1.730 | 1.730 | 20,215 | -0.07(-3.89%) |
Dec 10, 2018 | 1.810 | 1.890 | 1.780 | 1.800 | 23,202 | +0.01(+0.56%) |
Dec 07, 2018 | 1.780 | 1.840 | 1.750 | 1.790 | 47,500 | +0.03(+1.70%) |
Dec 06, 2018 | 1.840 | 1.890 | 1.760 | 1.760 | 36,625 | -0.13(-6.88%) |
Dec 04, 2018 | 1.880 | 1.890 | 1.860 | 1.890 | 20,300 | -0.01(-0.53%) |