Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.556 | 1.598 | 1.528 | 1.591 | 1,467,149 | +0.04(+2.25%) |
Feb 27, 2019 | 1.556 | 1.576 | 1.514 | 1.556 | 1,172,802 | +0.01(+0.44%) |
Feb 26, 2019 | 1.542 | 1.583 | 1.531 | 1.549 | 1,305,066 | +0.01(+0.45%) |
Feb 25, 2019 | 1.638 | 1.638 | 1.542 | 1.542 | 2,176,107 | -0.10(-5.88%) |
Feb 22, 2019 | 1.569 | 1.638 | 1.549 | 1.638 | 1,830,719 | +0.07(+4.39%) |
Feb 21, 2019 | 1.569 | 1.590 | 1.545 | 1.569 | 1,982,401 | +0.00(+0.00%) |
Feb 20, 2019 | 1.445 | 1.590 | 1.432 | 1.569 | 4,368,244 | +0.03(+2.24%) |
Feb 19, 2019 | 1.562 | 1.611 | 1.528 | 1.535 | 2,663,519 | -0.03(-1.76%) |
Feb 15, 2019 | 1.528 | 1.576 | 1.521 | 1.562 | 1,768,683 | +0.05(+3.18%) |
Feb 14, 2019 | 1.452 | 1.521 | 1.452 | 1.514 | 1,945,584 | +0.05(+3.29%) |
Feb 13, 2019 | 1.439 | 1.514 | 1.404 | 1.466 | 1,812,663 | +0.02(+1.43%) |
Feb 12, 2019 | 1.411 | 1.494 | 1.383 | 1.445 | 3,554,524 | +0.08(+5.53%) |
Feb 11, 2019 | 1.266 | 1.377 | 1.253 | 1.370 | 1,922,908 | +0.12(+9.34%) |
Feb 08, 2019 | 1.273 | 1.294 | 1.246 | 1.253 | 2,221,677 | -0.02(-1.62%) |
Feb 07, 2019 | 1.335 | 1.335 | 1.260 | 1.273 | 2,866,004 | -0.06(-4.15%) |
Feb 06, 2019 | 1.363 | 1.377 | 1.301 | 1.328 | 2,804,026 | -0.03(-2.52%) |
Feb 05, 2019 | 1.390 | 1.418 | 1.328 | 1.363 | 4,026,650 | -0.03(-1.98%) |
Feb 04, 2019 | 1.404 | 1.418 | 1.383 | 1.390 | 2,061,419 | +0.01(+0.50%) |
Feb 01, 2019 | 1.418 | 1.432 | 1.383 | 1.383 | 1,811,977 | -0.03(-1.95%) |
Jan 31, 2019 | 1.425 | 1.466 | 1.411 | 1.411 | 1,833,684 | +0.00(+0.00%) |
Jan 30, 2019 | 1.404 | 1.428 | 1.383 | 1.411 | 1,672,681 | +0.01(+0.98%) |
Jan 29, 2019 | 1.425 | 1.432 | 1.383 | 1.397 | 1,871,533 | -0.03(-1.93%) |
Jan 28, 2019 | 1.439 | 1.452 | 1.404 | 1.425 | 1,415,062 | -0.01(-0.96%) |
Jan 25, 2019 | 1.425 | 1.473 | 1.425 | 1.439 | 704,335 | +0.01(+0.97%) |
Jan 24, 2019 | 1.432 | 1.445 | 1.411 | 1.425 | 581,244 | -0.01(-0.48%) |
Jan 23, 2019 | 1.459 | 1.480 | 1.411 | 1.432 | 1,258,060 | -0.01(-0.95%) |
Jan 22, 2019 | 1.466 | 1.501 | 1.435 | 1.445 | 1,472,015 | -0.04(-2.78%) |
Jan 18, 2019 | 1.418 | 1.501 | 1.411 | 1.487 | 3,685,700 | +0.08(+5.37%) |
Jan 17, 2019 | 1.432 | 1.480 | 1.404 | 1.411 | 1,793,379 | -0.03(-1.91%) |
Jan 16, 2019 | 1.445 | 1.501 | 1.411 | 1.439 | 2,056,527 | +0.01(+0.48%) |
Jan 15, 2019 | 1.411 | 1.452 | 1.390 | 1.432 | 1,223,022 | +0.05(+3.48%) |
Jan 14, 2019 | 1.425 | 1.452 | 1.383 | 1.383 | 1,649,899 | -0.06(-3.83%) |
Jan 11, 2019 | 1.445 | 1.456 | 1.411 | 1.439 | 791,941 | -0.01(-0.48%) |
Jan 10, 2019 | 1.452 | 1.466 | 1.390 | 1.445 | 1,124,001 | -0.04(-2.78%) |
Jan 09, 2019 | 1.549 | 1.562 | 1.466 | 1.487 | 1,270,556 | -0.02(-1.37%) |
Jan 08, 2019 | 1.583 | 1.583 | 1.501 | 1.507 | 2,220,323 | -0.05(-3.10%) |
Jan 07, 2019 | 1.528 | 1.611 | 1.514 | 1.556 | 1,944,830 | +0.03(+1.80%) |
Jan 04, 2019 | 1.439 | 1.542 | 1.439 | 1.528 | 1,676,427 | +0.12(+8.29%) |
Jan 03, 2019 | 1.432 | 1.463 | 1.390 | 1.411 | 1,353,118 | -0.04(-2.84%) |
Jan 02, 2019 | 1.363 | 1.473 | 1.363 | 1.452 | 1,734,875 | +0.08(+5.50%) |
Dec 31, 2018 | 1.363 | 1.432 | 1.356 | 1.377 | 3,158,030 | +0.01(+0.50%) |
Dec 28, 2018 | 1.411 | 1.425 | 1.356 | 1.370 | 2,359,406 | -0.03(-2.45%) |
Dec 27, 2018 | 1.411 | 1.439 | 1.349 | 1.404 | 2,254,781 | -0.03(-2.39%) |
Dec 26, 2018 | 1.404 | 1.445 | 1.349 | 1.439 | 2,411,441 | +0.04(+2.96%) |
Dec 24, 2018 | 1.397 | 1.473 | 1.390 | 1.397 | 1,235,056 | +0.00(+0.00%) |
Dec 21, 2018 | 1.439 | 1.487 | 1.397 | 1.397 | 2,531,712 | +0.01(+0.50%) |
Dec 20, 2018 | 1.487 | 1.535 | 1.370 | 1.390 | 4,013,627 | -0.12(-7.76%) |
Dec 19, 2018 | 1.514 | 1.604 | 1.487 | 1.507 | 2,373,944 | +0.01(+0.46%) |
Dec 18, 2018 | 1.569 | 1.583 | 1.466 | 1.501 | 2,033,780 | -0.08(-5.22%) |
Dec 17, 2018 | 1.707 | 1.748 | 1.556 | 1.583 | 2,956,718 | -0.14(-8.37%) |
Dec 14, 2018 | 1.714 | 1.796 | 1.714 | 1.728 | 1,415,353 | +0.00(+0.00%) |
Dec 13, 2018 | 1.831 | 1.845 | 1.721 | 1.728 | 2,572,785 | -0.11(-5.99%) |
Dec 12, 2018 | 1.886 | 1.941 | 1.817 | 1.838 | 1,446,470 | -0.05(-2.56%) |
Dec 11, 2018 | 1.920 | 1.955 | 1.846 | 1.886 | 1,207,235 | -0.01(-0.36%) |
Dec 10, 2018 | 1.879 | 1.920 | 1.796 | 1.893 | 1,813,982 | -0.01(-0.72%) |
Dec 07, 2018 | 1.941 | 1.941 | 1.865 | 1.907 | 1,451,092 | +0.00(+0.00%) |
Dec 06, 2018 | 1.934 | 1.962 | 1.796 | 1.907 | 3,351,706 | -0.06(-3.15%) |
Dec 04, 2018 | 2.079 | 2.099 | 1.948 | 1.969 | 1,869,364 | -0.11(-5.30%) |