Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.560 | 1.602 | 1.532 | 1.595 | 1,462,774 | +0.04(+2.25%) |
Feb 27, 2019 | 1.560 | 1.581 | 1.519 | 1.560 | 1,169,305 | +0.01(+0.44%) |
Feb 26, 2019 | 1.546 | 1.588 | 1.535 | 1.553 | 1,301,175 | +0.01(+0.45%) |
Feb 25, 2019 | 1.643 | 1.643 | 1.546 | 1.546 | 2,169,619 | -0.10(-5.88%) |
Feb 22, 2019 | 1.574 | 1.643 | 1.553 | 1.643 | 1,825,260 | +0.07(+4.39%) |
Feb 21, 2019 | 1.574 | 1.595 | 1.550 | 1.574 | 1,976,490 | +0.00(+0.00%) |
Feb 20, 2019 | 1.450 | 1.595 | 1.436 | 1.574 | 4,355,220 | +0.03(+2.24%) |
Feb 19, 2019 | 1.567 | 1.615 | 1.533 | 1.540 | 2,655,578 | -0.03(-1.76%) |
Feb 15, 2019 | 1.533 | 1.581 | 1.526 | 1.567 | 1,763,409 | +0.05(+3.18%) |
Feb 14, 2019 | 1.457 | 1.526 | 1.457 | 1.519 | 1,939,783 | +0.05(+3.29%) |
Feb 13, 2019 | 1.443 | 1.519 | 1.408 | 1.470 | 1,807,258 | +0.02(+1.43%) |
Feb 12, 2019 | 1.415 | 1.498 | 1.388 | 1.450 | 3,543,925 | +0.08(+5.53%) |
Feb 11, 2019 | 1.270 | 1.381 | 1.256 | 1.374 | 1,917,175 | +0.12(+9.34%) |
Feb 08, 2019 | 1.277 | 1.298 | 1.250 | 1.256 | 2,215,053 | -0.02(-1.62%) |
Feb 07, 2019 | 1.339 | 1.339 | 1.263 | 1.277 | 2,857,459 | -0.06(-4.15%) |
Feb 06, 2019 | 1.367 | 1.381 | 1.305 | 1.332 | 2,795,665 | -0.03(-2.53%) |
Feb 05, 2019 | 1.395 | 1.422 | 1.332 | 1.367 | 4,014,644 | -0.03(-1.98%) |
Feb 04, 2019 | 1.408 | 1.422 | 1.388 | 1.395 | 2,055,272 | +0.01(+0.50%) |
Feb 01, 2019 | 1.422 | 1.436 | 1.388 | 1.388 | 1,806,574 | -0.03(-1.95%) |
Jan 31, 2019 | 1.429 | 1.470 | 1.415 | 1.415 | 1,828,216 | +0.00(+0.00%) |
Jan 30, 2019 | 1.408 | 1.433 | 1.388 | 1.415 | 1,667,693 | +0.01(+0.98%) |
Jan 29, 2019 | 1.429 | 1.436 | 1.388 | 1.401 | 1,865,953 | -0.03(-1.93%) |
Jan 28, 2019 | 1.443 | 1.457 | 1.408 | 1.429 | 1,410,843 | -0.01(-0.96%) |
Jan 25, 2019 | 1.429 | 1.477 | 1.429 | 1.443 | 702,234 | +0.01(+0.97%) |
Jan 24, 2019 | 1.436 | 1.450 | 1.415 | 1.429 | 579,511 | -0.01(-0.48%) |
Jan 23, 2019 | 1.464 | 1.484 | 1.415 | 1.436 | 1,254,309 | -0.01(-0.95%) |
Jan 22, 2019 | 1.470 | 1.505 | 1.439 | 1.450 | 1,467,626 | -0.04(-2.78%) |
Jan 18, 2019 | 1.422 | 1.505 | 1.415 | 1.491 | 3,674,711 | +0.08(+5.37%) |
Jan 17, 2019 | 1.436 | 1.484 | 1.408 | 1.415 | 1,788,032 | -0.03(-1.91%) |
Jan 16, 2019 | 1.450 | 1.505 | 1.415 | 1.443 | 2,050,395 | +0.01(+0.48%) |
Jan 15, 2019 | 1.415 | 1.457 | 1.395 | 1.436 | 1,219,375 | +0.05(+3.48%) |
Jan 14, 2019 | 1.429 | 1.457 | 1.388 | 1.388 | 1,644,979 | -0.06(-3.83%) |
Jan 11, 2019 | 1.450 | 1.460 | 1.415 | 1.443 | 789,579 | -0.01(-0.48%) |
Jan 10, 2019 | 1.457 | 1.470 | 1.395 | 1.450 | 1,120,650 | -0.04(-2.78%) |
Jan 09, 2019 | 1.553 | 1.567 | 1.470 | 1.491 | 1,266,767 | -0.02(-1.37%) |
Jan 08, 2019 | 1.588 | 1.588 | 1.505 | 1.512 | 2,213,703 | -0.05(-3.10%) |
Jan 07, 2019 | 1.533 | 1.615 | 1.519 | 1.560 | 1,939,031 | +0.03(+1.80%) |
Jan 04, 2019 | 1.443 | 1.546 | 1.443 | 1.533 | 1,671,429 | +0.12(+8.29%) |
Jan 03, 2019 | 1.436 | 1.467 | 1.395 | 1.415 | 1,349,083 | -0.04(-2.84%) |
Jan 02, 2019 | 1.367 | 1.477 | 1.367 | 1.457 | 1,729,702 | +0.08(+5.50%) |
Dec 31, 2018 | 1.367 | 1.436 | 1.360 | 1.381 | 3,148,614 | +0.01(+0.50%) |
Dec 28, 2018 | 1.415 | 1.429 | 1.360 | 1.374 | 2,352,371 | -0.03(-2.45%) |
Dec 27, 2018 | 1.415 | 1.443 | 1.353 | 1.408 | 2,248,058 | -0.03(-2.39%) |
Dec 26, 2018 | 1.408 | 1.450 | 1.353 | 1.443 | 2,404,251 | +0.04(+2.96%) |
Dec 24, 2018 | 1.401 | 1.477 | 1.395 | 1.401 | 1,231,373 | +0.00(+0.00%) |
Dec 21, 2018 | 1.443 | 1.491 | 1.401 | 1.401 | 2,524,163 | +0.01(+0.50%) |
Dec 20, 2018 | 1.491 | 1.540 | 1.374 | 1.395 | 4,001,660 | -0.12(-7.76%) |
Dec 19, 2018 | 1.519 | 1.609 | 1.491 | 1.512 | 2,366,866 | +0.01(+0.46%) |
Dec 18, 2018 | 1.574 | 1.588 | 1.470 | 1.505 | 2,027,716 | -0.08(-5.22%) |
Dec 17, 2018 | 1.712 | 1.754 | 1.560 | 1.588 | 2,947,902 | -0.14(-8.37%) |
Dec 14, 2018 | 1.719 | 1.802 | 1.719 | 1.733 | 1,411,133 | +0.00(+0.00%) |
Dec 13, 2018 | 1.836 | 1.850 | 1.726 | 1.733 | 2,565,114 | -0.11(-5.99%) |
Dec 12, 2018 | 1.892 | 1.947 | 1.823 | 1.843 | 1,442,157 | -0.05(-2.55%) |
Dec 11, 2018 | 1.926 | 1.961 | 1.851 | 1.892 | 1,203,636 | -0.01(-0.36%) |
Dec 10, 2018 | 1.885 | 1.926 | 1.802 | 1.899 | 1,808,573 | -0.01(-0.72%) |
Dec 07, 2018 | 1.947 | 1.947 | 1.871 | 1.912 | 1,446,766 | +0.00(+0.00%) |
Dec 06, 2018 | 1.940 | 1.968 | 1.802 | 1.912 | 3,341,712 | -0.06(-3.15%) |
Dec 04, 2018 | 2.085 | 2.106 | 1.954 | 1.974 | 1,863,790 | -0.11(-5.30%) |