Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.354 | 1.362 | 1.318 | 1.318 | 246,752 | -0.04(-3.23%) |
Feb 27, 2019 | 1.371 | 1.380 | 1.318 | 1.362 | 464,664 | +0.00(+0.00%) |
Feb 26, 2019 | 1.362 | 1.384 | 1.274 | 1.362 | 526,508 | +0.02(+1.31%) |
Feb 25, 2019 | 1.292 | 1.362 | 1.292 | 1.345 | 1,015,308 | +0.10(+7.75%) |
Feb 22, 2019 | 1.292 | 1.292 | 1.213 | 1.248 | 486,367 | -0.03(-2.07%) |
Feb 21, 2019 | 1.354 | 1.371 | 1.254 | 1.274 | 620,126 | -0.05(-3.97%) |
Feb 20, 2019 | 1.477 | 1.494 | 1.318 | 1.327 | 922,762 | -0.15(-10.12%) |
Feb 19, 2019 | 1.424 | 1.494 | 1.424 | 1.477 | 770,953 | +0.07(+5.00%) |
Feb 15, 2019 | 1.415 | 1.433 | 1.398 | 1.406 | 342,561 | -0.01(-0.62%) |
Feb 14, 2019 | 1.389 | 1.442 | 1.389 | 1.415 | 216,486 | +0.01(+0.63%) |
Feb 13, 2019 | 1.424 | 1.450 | 1.380 | 1.406 | 223,792 | -0.01(-0.62%) |
Feb 12, 2019 | 1.380 | 1.434 | 1.376 | 1.415 | 317,898 | +0.04(+3.20%) |
Feb 11, 2019 | 1.380 | 1.406 | 1.354 | 1.371 | 243,605 | +0.01(+0.65%) |
Feb 08, 2019 | 1.336 | 1.380 | 1.318 | 1.362 | 401,494 | +0.02(+1.31%) |
Feb 07, 2019 | 1.398 | 1.406 | 1.327 | 1.345 | 307,427 | -0.09(-6.13%) |
Feb 06, 2019 | 1.424 | 1.450 | 1.371 | 1.433 | 214,924 | +0.02(+1.24%) |
Feb 05, 2019 | 1.415 | 1.485 | 1.398 | 1.415 | 587,991 | +0.01(+0.63%) |
Feb 04, 2019 | 1.415 | 1.433 | 1.389 | 1.406 | 476,041 | -0.02(-1.23%) |
Feb 01, 2019 | 1.362 | 1.433 | 1.336 | 1.424 | 431,075 | +0.06(+4.52%) |
Jan 31, 2019 | 1.406 | 1.424 | 1.354 | 1.362 | 676,104 | -0.03(-1.90%) |
Jan 30, 2019 | 1.468 | 1.468 | 1.301 | 1.389 | 2,336,837 | -0.05(-3.66%) |
Jan 29, 2019 | 1.547 | 1.556 | 1.424 | 1.442 | 582,087 | -0.09(-5.75%) |
Jan 28, 2019 | 1.635 | 1.679 | 1.494 | 1.529 | 439,012 | -0.13(-7.94%) |
Jan 25, 2019 | 1.688 | 1.688 | 1.617 | 1.661 | 401,267 | -0.04(-2.07%) |
Jan 24, 2019 | 1.609 | 1.732 | 1.582 | 1.696 | 242,265 | +0.06(+3.76%) |
Jan 23, 2019 | 1.652 | 1.679 | 1.573 | 1.635 | 423,049 | -0.02(-1.06%) |
Jan 22, 2019 | 1.749 | 1.749 | 1.600 | 1.652 | 383,227 | -0.10(-5.53%) |
Jan 18, 2019 | 1.767 | 1.806 | 1.740 | 1.749 | 391,369 | -0.01(-0.50%) |
Jan 17, 2019 | 1.688 | 1.802 | 1.670 | 1.758 | 265,070 | +0.06(+3.63%) |
Jan 16, 2019 | 1.732 | 1.740 | 1.635 | 1.696 | 270,448 | -0.03(-1.53%) |
Jan 15, 2019 | 1.714 | 1.758 | 1.705 | 1.723 | 156,937 | +0.01(+0.51%) |
Jan 14, 2019 | 1.749 | 1.776 | 1.714 | 1.714 | 126,659 | -0.06(-3.47%) |
Jan 11, 2019 | 1.740 | 1.802 | 1.714 | 1.776 | 328,909 | +0.02(+1.00%) |
Jan 10, 2019 | 1.828 | 1.828 | 1.740 | 1.758 | 194,482 | -0.07(-3.85%) |
Jan 09, 2019 | 1.846 | 1.890 | 1.802 | 1.828 | 261,592 | -0.01(-0.48%) |
Jan 08, 2019 | 1.846 | 1.863 | 1.793 | 1.837 | 231,782 | +0.01(+0.48%) |
Jan 07, 2019 | 1.802 | 1.846 | 1.776 | 1.828 | 324,904 | +0.04(+1.96%) |
Jan 04, 2019 | 1.793 | 1.872 | 1.762 | 1.793 | 552,354 | +0.06(+3.55%) |
Jan 03, 2019 | 1.679 | 1.776 | 1.672 | 1.732 | 482,835 | +0.02(+1.03%) |
Jan 02, 2019 | 1.529 | 1.740 | 1.529 | 1.714 | 508,084 | +0.15(+9.55%) |
Dec 31, 2018 | 1.538 | 1.582 | 1.538 | 1.565 | 307,748 | +0.04(+2.30%) |
Dec 28, 2018 | 1.556 | 1.609 | 1.499 | 1.529 | 415,147 | -0.04(-2.25%) |
Dec 27, 2018 | 1.529 | 1.582 | 1.521 | 1.565 | 326,257 | -0.01(-0.56%) |
Dec 26, 2018 | 1.477 | 1.587 | 1.477 | 1.573 | 521,903 | +0.06(+4.07%) |
Dec 24, 2018 | 1.529 | 1.573 | 1.485 | 1.512 | 145,967 | -0.02(-1.15%) |
Dec 21, 2018 | 1.503 | 1.609 | 1.494 | 1.529 | 704,578 | +0.03(+1.75%) |
Dec 20, 2018 | 1.556 | 1.573 | 1.415 | 1.503 | 693,330 | +0.02(+1.18%) |
Dec 19, 2018 | 1.556 | 1.609 | 1.485 | 1.485 | 417,545 | -0.06(-3.98%) |
Dec 18, 2018 | 1.529 | 1.565 | 1.503 | 1.547 | 260,879 | +0.03(+1.73%) |
Dec 17, 2018 | 1.538 | 1.573 | 1.442 | 1.521 | 478,991 | -0.01(-0.57%) |
Dec 14, 2018 | 1.635 | 1.635 | 1.521 | 1.529 | 565,892 | -0.12(-7.45%) |
Dec 13, 2018 | 1.749 | 1.758 | 1.609 | 1.652 | 347,555 | -0.07(-4.08%) |
Dec 12, 2018 | 1.749 | 1.784 | 1.696 | 1.723 | 535,917 | +0.00(+0.00%) |
Dec 11, 2018 | 1.732 | 1.793 | 1.696 | 1.723 | 270,870 | +0.03(+1.55%) |
Dec 10, 2018 | 1.679 | 1.714 | 1.609 | 1.696 | 244,699 | +0.03(+1.58%) |
Dec 07, 2018 | 1.652 | 1.776 | 1.644 | 1.670 | 400,357 | +0.02(+1.06%) |
Dec 06, 2018 | 1.705 | 1.723 | 1.609 | 1.652 | 484,096 | -0.07(-4.08%) |
Dec 04, 2018 | 1.855 | 1.881 | 1.723 | 1.723 | 267,246 | -0.15(-7.98%) |