Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.310 | 1.310 | 1.250 | 1.260 | 1,105,112 | -0.05(-3.82%) |
Feb 27, 2019 | 1.320 | 1.330 | 1.280 | 1.310 | 926,353 | +0.00(+0.00%) |
Feb 26, 2019 | 1.310 | 1.340 | 1.300 | 1.310 | 809,207 | -0.01(-0.76%) |
Feb 25, 2019 | 1.350 | 1.370 | 1.320 | 1.320 | 1,057,485 | -0.01(-0.75%) |
Feb 22, 2019 | 1.370 | 1.400 | 1.320 | 1.330 | 1,532,000 | -0.03(-2.21%) |
Feb 21, 2019 | 1.400 | 1.440 | 1.340 | 1.360 | 1,338,463 | -0.03(-2.16%) |
Feb 20, 2019 | 1.440 | 1.450 | 1.380 | 1.390 | 766,882 | -0.05(-3.47%) |
Feb 19, 2019 | 1.390 | 1.440 | 1.370 | 1.440 | 901,753 | +0.04(+2.86%) |
Feb 15, 2019 | 1.370 | 1.410 | 1.350 | 1.400 | 982,900 | +0.04(+2.94%) |
Feb 14, 2019 | 1.350 | 1.370 | 1.330 | 1.360 | 755,301 | +0.02(+1.49%) |
Feb 13, 2019 | 1.380 | 1.380 | 1.320 | 1.340 | 529,151 | -0.01(-0.74%) |
Feb 12, 2019 | 1.360 | 1.360 | 1.310 | 1.350 | 627,697 | +0.02(+1.50%) |
Feb 11, 2019 | 1.350 | 1.390 | 1.310 | 1.330 | 974,605 | -0.01(-0.75%) |
Feb 08, 2019 | 1.340 | 1.360 | 1.300 | 1.340 | 676,400 | +0.01(+0.75%) |
Feb 07, 2019 | 1.410 | 1.410 | 1.300 | 1.330 | 1,183,127 | -0.07(-5.00%) |
Feb 06, 2019 | 1.460 | 1.470 | 1.380 | 1.400 | 1,120,230 | -0.05(-3.45%) |
Feb 05, 2019 | 1.340 | 1.460 | 1.330 | 1.450 | 2,148,183 | +0.12(+9.02%) |
Feb 04, 2019 | 1.320 | 1.330 | 1.290 | 1.330 | 719,838 | +0.03(+2.31%) |
Feb 01, 2019 | 1.310 | 1.320 | 1.270 | 1.300 | 739,800 | +0.00(+0.00%) |
Jan 31, 2019 | 1.310 | 1.330 | 1.280 | 1.300 | 1,359,796 | +0.00(+0.00%) |
Jan 30, 2019 | 1.270 | 1.320 | 1.265 | 1.300 | 1,831,794 | +0.03(+2.36%) |
Jan 29, 2019 | 1.260 | 1.310 | 1.260 | 1.270 | 537,730 | -0.01(-0.78%) |
Jan 28, 2019 | 1.290 | 1.300 | 1.260 | 1.280 | 773,318 | -0.01(-0.78%) |
Jan 25, 2019 | 1.260 | 1.290 | 1.230 | 1.290 | 748,100 | +0.05(+4.03%) |
Jan 24, 2019 | 1.230 | 1.250 | 1.220 | 1.240 | 312,856 | +0.01(+0.81%) |
Jan 23, 2019 | 1.250 | 1.270 | 1.230 | 1.230 | 681,114 | -0.03(-2.38%) |
Jan 22, 2019 | 1.300 | 1.300 | 1.210 | 1.260 | 1,417,774 | -0.03(-2.33%) |
Jan 18, 2019 | 1.290 | 1.320 | 1.280 | 1.290 | 458,100 | +0.00(+0.00%) |
Jan 17, 2019 | 1.300 | 1.320 | 1.270 | 1.290 | 698,190 | +0.00(+0.00%) |
Jan 16, 2019 | 1.300 | 1.330 | 1.270 | 1.290 | 669,633 | +0.02(+1.57%) |
Jan 15, 2019 | 1.300 | 1.320 | 1.270 | 1.270 | 761,637 | -0.03(-2.31%) |
Jan 14, 2019 | 1.310 | 1.319 | 1.270 | 1.300 | 556,075 | +0.00(+0.00%) |
Jan 11, 2019 | 1.340 | 1.340 | 1.280 | 1.300 | 977,900 | -0.04(-2.99%) |
Jan 10, 2019 | 1.350 | 1.350 | 1.320 | 1.340 | 648,943 | +0.00(+0.00%) |
Jan 09, 2019 | 1.300 | 1.350 | 1.290 | 1.340 | 1,278,292 | +0.05(+3.88%) |
Jan 08, 2019 | 1.320 | 1.320 | 1.260 | 1.290 | 942,069 | -0.03(-2.27%) |
Jan 07, 2019 | 1.300 | 1.320 | 1.270 | 1.320 | 894,997 | +0.02(+1.54%) |
Jan 04, 2019 | 1.240 | 1.330 | 1.230 | 1.300 | 1,426,600 | +0.05(+4.00%) |
Jan 03, 2019 | 1.280 | 1.280 | 1.220 | 1.250 | 927,608 | -0.03(-2.34%) |
Jan 02, 2019 | 1.240 | 1.280 | 1.210 | 1.280 | 879,343 | +0.03(+2.40%) |
Dec 31, 2018 | 1.210 | 1.250 | 1.160 | 1.250 | 1,180,600 | +0.05(+4.17%) |
Dec 28, 2018 | 1.240 | 1.240 | 1.170 | 1.200 | 1,132,900 | -0.04(-3.23%) |
Dec 27, 2018 | 1.220 | 1.240 | 1.155 | 1.240 | 1,117,669 | +0.00(+0.00%) |
Dec 26, 2018 | 1.170 | 1.260 | 1.140 | 1.240 | 1,122,235 | +0.06(+5.08%) |
Dec 24, 2018 | 1.160 | 1.220 | 1.150 | 1.180 | 450,900 | +0.00(+0.00%) |
Dec 21, 2018 | 1.140 | 1.180 | 1.130 | 1.180 | 2,851,500 | +0.03(+2.61%) |
Dec 20, 2018 | 1.200 | 1.250 | 1.120 | 1.150 | 1,672,103 | -0.01(-0.86%) |
Dec 19, 2018 | 1.200 | 1.220 | 1.140 | 1.160 | 1,526,666 | -0.04(-3.33%) |
Dec 18, 2018 | 1.210 | 1.240 | 1.200 | 1.200 | 908,570 | +0.00(+0.00%) |
Dec 17, 2018 | 1.290 | 1.300 | 1.200 | 1.200 | 1,536,687 | -0.07(-5.51%) |
Dec 14, 2018 | 1.260 | 1.300 | 1.250 | 1.270 | 722,900 | -0.01(-0.78%) |
Dec 13, 2018 | 1.300 | 1.310 | 1.260 | 1.280 | 718,998 | -0.01(-0.78%) |
Dec 12, 2018 | 1.230 | 1.300 | 1.230 | 1.290 | 821,074 | +0.06(+4.88%) |
Dec 11, 2018 | 1.240 | 1.270 | 1.210 | 1.230 | 1,214,649 | +0.00(+0.00%) |
Dec 10, 2018 | 1.290 | 1.300 | 1.210 | 1.230 | 1,370,651 | -0.07(-5.38%) |
Dec 07, 2018 | 1.300 | 1.325 | 1.260 | 1.300 | 908,800 | +0.02(+1.56%) |
Dec 06, 2018 | 1.270 | 1.280 | 1.230 | 1.280 | 850,163 | +0.02(+1.59%) |
Dec 04, 2018 | 1.310 | 1.330 | 1.240 | 1.260 | 919,600 | -0.04(-3.08%) |