Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.732 | 1.750 | 1.650 | 1.672 | 8,385 | -0.08(-4.46%) |
Feb 27, 2019 | 1.800 | 1.800 | 1.733 | 1.750 | 24,225 | -0.02(-1.13%) |
Feb 26, 2019 | 1.790 | 1.820 | 1.750 | 1.770 | 23,853 | +0.00(+0.00%) |
Feb 25, 2019 | 1.690 | 1.770 | 1.690 | 1.770 | 3,515 | +0.05(+2.69%) |
Feb 22, 2019 | 1.724 | 1.752 | 1.721 | 1.724 | 10,900 | +0.03(+1.99%) |
Feb 21, 2019 | 1.739 | 1.770 | 1.690 | 1.690 | 17,868 | -0.04(-2.31%) |
Feb 20, 2019 | 1.737 | 1.780 | 1.710 | 1.730 | 14,628 | +0.01(+0.46%) |
Feb 19, 2019 | 1.764 | 1.764 | 1.696 | 1.722 | 9,932 | -0.03(-1.63%) |
Feb 15, 2019 | 1.696 | 1.790 | 1.678 | 1.750 | 14,600 | +0.05(+2.93%) |
Feb 14, 2019 | 1.780 | 1.800 | 1.701 | 1.701 | 3,750 | -0.06(-3.37%) |
Feb 13, 2019 | 1.640 | 1.777 | 1.640 | 1.760 | 72,825 | +0.10(+6.34%) |
Feb 12, 2019 | 1.477 | 1.680 | 1.440 | 1.655 | 156,264 | +0.23(+15.74%) |
Feb 11, 2019 | 1.416 | 1.450 | 1.389 | 1.430 | 21,198 | -0.00(-0.16%) |
Feb 08, 2019 | 1.460 | 1.482 | 1.432 | 1.432 | 6,900 | -0.06(-3.85%) |
Feb 07, 2019 | 1.512 | 1.560 | 1.472 | 1.490 | 13,839 | -0.07(-4.51%) |
Feb 06, 2019 | 1.490 | 1.580 | 1.450 | 1.560 | 27,172 | +0.07(+4.95%) |
Feb 05, 2019 | 1.510 | 1.540 | 1.486 | 1.486 | 45,646 | -0.03(-2.21%) |
Feb 04, 2019 | 1.530 | 1.530 | 1.502 | 1.520 | 10,244 | -0.02(-1.30%) |
Feb 01, 2019 | 1.562 | 1.562 | 1.540 | 1.540 | 11,700 | -0.02(-1.31%) |
Jan 31, 2019 | 1.619 | 1.654 | 1.550 | 1.560 | 5,234 | -0.07(-4.07%) |
Jan 30, 2019 | 1.640 | 1.656 | 1.620 | 1.627 | 4,331 | +0.05(+3.44%) |
Jan 29, 2019 | 1.608 | 1.610 | 1.571 | 1.573 | 16,668 | -0.04(-2.32%) |
Jan 28, 2019 | 1.671 | 1.671 | 1.581 | 1.610 | 13,563 | -0.09(-5.29%) |
Jan 25, 2019 | 1.748 | 1.770 | 1.700 | 1.700 | 5,200 | -0.03(-1.63%) |
Jan 24, 2019 | 1.677 | 1.740 | 1.677 | 1.728 | 10,501 | +0.05(+3.18%) |
Jan 23, 2019 | 1.700 | 1.700 | 1.675 | 1.675 | 2,457 | -0.03(-1.95%) |
Jan 22, 2019 | 1.761 | 1.770 | 1.688 | 1.708 | 21,699 | -0.03(-1.45%) |
Jan 18, 2019 | 1.750 | 1.760 | 1.720 | 1.734 | 9,100 | +0.01(+0.78%) |
Jan 17, 2019 | 1.748 | 1.748 | 1.690 | 1.720 | 7,085 | -0.07(-3.91%) |
Jan 16, 2019 | 1.727 | 1.790 | 1.700 | 1.790 | 10,571 | +0.06(+3.47%) |
Jan 15, 2019 | 1.721 | 1.743 | 1.720 | 1.730 | 6,449 | +0.05(+2.98%) |
Jan 14, 2019 | 1.691 | 1.714 | 1.680 | 1.680 | 11,485 | -0.01(-0.69%) |
Jan 11, 2019 | 1.690 | 1.740 | 1.671 | 1.692 | 10,200 | -0.05(-2.78%) |
Jan 10, 2019 | 1.681 | 1.780 | 1.680 | 1.740 | 8,770 | +0.01(+0.58%) |
Jan 09, 2019 | 1.661 | 1.740 | 1.661 | 1.730 | 84,139 | +0.05(+2.75%) |
Jan 08, 2019 | 1.717 | 1.750 | 1.640 | 1.684 | 15,937 | -0.01(-0.40%) |
Jan 07, 2019 | 1.660 | 1.704 | 1.660 | 1.690 | 11,187 | +0.04(+2.45%) |
Jan 04, 2019 | 1.610 | 1.680 | 1.610 | 1.650 | 72,700 | +0.14(+9.27%) |
Jan 03, 2019 | 1.463 | 1.550 | 1.456 | 1.510 | 32,397 | +0.05(+3.42%) |
Jan 02, 2019 | 1.393 | 1.530 | 1.393 | 1.460 | 25,250 | +0.00(+0.00%) |
Dec 31, 2018 | 1.397 | 1.460 | 1.360 | 1.460 | 94,200 | +0.09(+6.70%) |
Dec 28, 2018 | 1.369 | 1.431 | 1.346 | 1.368 | 56,300 | +0.00(+0.26%) |
Dec 27, 2018 | 1.351 | 1.378 | 1.321 | 1.365 | 35,010 | +0.03(+2.61%) |
Dec 26, 2018 | 1.300 | 1.370 | 1.260 | 1.330 | 27,458 | -0.01(-0.84%) |
Dec 24, 2018 | 1.343 | 1.364 | 1.320 | 1.341 | 43,600 | -0.05(-3.50%) |
Dec 21, 2018 | 1.461 | 1.480 | 1.370 | 1.390 | 53,700 | -0.10(-6.71%) |
Dec 20, 2018 | 1.440 | 1.500 | 1.440 | 1.490 | 77,172 | +0.01(+0.63%) |
Dec 19, 2018 | 1.439 | 1.530 | 1.439 | 1.481 | 73,321 | +0.08(+5.43%) |
Dec 18, 2018 | 1.410 | 1.420 | 1.349 | 1.404 | 37,335 | -0.08(-5.11%) |
Dec 17, 2018 | 1.540 | 1.540 | 1.443 | 1.480 | 84,707 | -0.06(-3.90%) |
Dec 14, 2018 | 1.547 | 1.570 | 1.530 | 1.540 | 57,400 | -0.03(-1.91%) |
Dec 13, 2018 | 1.530 | 1.600 | 1.530 | 1.570 | 101,426 | +0.01(+0.53%) |
Dec 12, 2018 | 1.600 | 1.620 | 1.550 | 1.562 | 72,281 | -0.02(-1.46%) |
Dec 11, 2018 | 1.623 | 1.623 | 1.550 | 1.585 | 58,489 | -0.03(-1.55%) |
Dec 10, 2018 | 1.650 | 1.650 | 1.580 | 1.610 | 20,144 | -0.06(-3.59%) |
Dec 07, 2018 | 1.720 | 1.770 | 1.660 | 1.670 | 151,800 | -0.05(-2.91%) |
Dec 06, 2018 | 1.710 | 1.740 | 1.655 | 1.720 | 152,966 | -0.02(-0.90%) |
Dec 04, 2018 | 1.787 | 1.787 | 1.736 | 1.736 | 22,800 | -0.08(-4.21%) |