Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.940 | 1.980 | 1.900 | 1.930 | 55,046 | +0.01(+0.52%) |
Feb 27, 2019 | 1.960 | 1.980 | 1.910 | 1.920 | 100,757 | -0.01(-0.52%) |
Feb 26, 2019 | 1.990 | 2.000 | 1.910 | 1.930 | 94,265 | -0.04(-2.03%) |
Feb 25, 2019 | 1.890 | 2.030 | 1.890 | 1.970 | 120,005 | +0.07(+3.68%) |
Feb 22, 2019 | 1.965 | 2.030 | 1.830 | 1.900 | 176,700 | -0.05(-2.56%) |
Feb 21, 2019 | 2.010 | 2.040 | 1.940 | 1.950 | 110,537 | -0.03(-1.52%) |
Feb 20, 2019 | 2.040 | 2.040 | 1.960 | 1.980 | 56,078 | -0.06(-2.94%) |
Feb 19, 2019 | 2.000 | 2.080 | 2.000 | 2.040 | 101,832 | +0.00(+0.00%) |
Feb 15, 2019 | 1.940 | 2.080 | 1.940 | 2.040 | 67,200 | +0.09(+4.62%) |
Feb 14, 2019 | 1.985 | 2.040 | 1.940 | 1.950 | 76,654 | -0.04(-2.01%) |
Feb 13, 2019 | 1.995 | 2.070 | 1.980 | 1.990 | 69,518 | +0.00(+0.00%) |
Feb 12, 2019 | 2.010 | 2.040 | 1.930 | 1.990 | 75,257 | +0.00(+0.25%) |
Feb 11, 2019 | 2.015 | 2.050 | 1.960 | 1.985 | 70,645 | +0.02(+1.12%) |
Feb 08, 2019 | 2.090 | 2.150 | 1.960 | 1.963 | 77,300 | -0.19(-8.70%) |
Feb 07, 2019 | 2.040 | 2.160 | 1.960 | 2.150 | 157,671 | -0.03(-1.38%) |
Feb 06, 2019 | 2.330 | 2.338 | 2.180 | 2.180 | 99,889 | -0.04(-1.80%) |
Feb 05, 2019 | 2.300 | 2.370 | 2.200 | 2.220 | 103,615 | -0.05(-2.20%) |
Feb 04, 2019 | 2.210 | 2.280 | 2.175 | 2.270 | 131,593 | +0.10(+4.61%) |
Feb 01, 2019 | 2.070 | 2.200 | 2.060 | 2.170 | 146,600 | +0.15(+7.43%) |
Jan 31, 2019 | 2.220 | 2.250 | 1.930 | 2.020 | 269,900 | -0.18(-8.18%) |
Jan 30, 2019 | 2.305 | 2.530 | 2.190 | 2.200 | 346,167 | -0.13(-5.58%) |
Jan 29, 2019 | 2.000 | 2.340 | 1.920 | 2.330 | 249,342 | +0.43(+22.63%) |
Jan 28, 2019 | 1.900 | 1.940 | 1.830 | 1.900 | 112,080 | +0.05(+2.70%) |
Jan 25, 2019 | 1.830 | 1.920 | 1.800 | 1.850 | 68,900 | +0.03(+1.65%) |
Jan 24, 2019 | 1.900 | 1.950 | 1.810 | 1.820 | 76,939 | -0.05(-2.67%) |
Jan 23, 2019 | 2.000 | 2.020 | 1.820 | 1.870 | 109,651 | -0.15(-7.43%) |
Jan 22, 2019 | 2.080 | 2.100 | 1.810 | 2.020 | 332,791 | -0.05(-2.42%) |
Jan 18, 2019 | 1.750 | 2.070 | 1.730 | 2.070 | 350,600 | +0.36(+21.05%) |
Jan 17, 2019 | 1.530 | 1.710 | 1.510 | 1.710 | 253,049 | +0.20(+13.25%) |
Jan 16, 2019 | 1.620 | 1.620 | 1.510 | 1.510 | 85,507 | -0.09(-5.63%) |
Jan 15, 2019 | 1.500 | 1.600 | 1.450 | 1.600 | 110,468 | +0.17(+11.89%) |
Jan 14, 2019 | 1.450 | 1.570 | 1.350 | 1.430 | 64,597 | +0.05(+3.62%) |
Jan 11, 2019 | 1.400 | 1.450 | 1.380 | 1.380 | 44,100 | +0.00(+0.00%) |
Jan 10, 2019 | 1.380 | 1.400 | 1.340 | 1.380 | 56,622 | +0.03(+2.22%) |
Jan 09, 2019 | 1.340 | 1.390 | 1.300 | 1.350 | 29,580 | +0.03(+2.27%) |
Jan 08, 2019 | 1.290 | 1.400 | 1.290 | 1.320 | 109,267 | +0.01(+0.38%) |
Jan 07, 2019 | 1.280 | 1.340 | 1.270 | 1.315 | 60,612 | +0.04(+3.54%) |
Jan 04, 2019 | 1.310 | 1.350 | 1.250 | 1.270 | 22,300 | -0.02(-1.55%) |
Jan 03, 2019 | 1.380 | 1.420 | 1.290 | 1.290 | 51,314 | -0.06(-4.44%) |
Jan 02, 2019 | 1.370 | 1.380 | 1.250 | 1.350 | 36,910 | +0.09(+7.14%) |
Dec 31, 2018 | 1.240 | 1.400 | 1.240 | 1.260 | 63,600 | -0.04(-3.08%) |
Dec 28, 2018 | 1.170 | 1.380 | 1.120 | 1.300 | 105,100 | +0.18(+16.07%) |
Dec 27, 2018 | 1.150 | 1.200 | 1.110 | 1.120 | 78,166 | +0.01(+1.13%) |
Dec 26, 2018 | 1.100 | 1.200 | 1.060 | 1.107 | 27,389 | -0.00(-0.23%) |
Dec 24, 2018 | 1.220 | 1.220 | 1.100 | 1.110 | 57,700 | -0.11(-9.02%) |
Dec 21, 2018 | 1.250 | 1.260 | 1.150 | 1.220 | 73,100 | -0.04(-3.17%) |
Dec 20, 2018 | 1.250 | 1.386 | 1.245 | 1.260 | 54,325 | +0.01(+0.80%) |
Dec 19, 2018 | 1.170 | 1.300 | 1.140 | 1.250 | 60,111 | +0.09(+7.76%) |
Dec 18, 2018 | 1.380 | 1.390 | 1.150 | 1.160 | 97,900 | -0.17(-12.78%) |
Dec 17, 2018 | 1.420 | 1.440 | 1.325 | 1.330 | 40,304 | -0.08(-6.01%) |
Dec 14, 2018 | 1.390 | 1.415 | 1.290 | 1.415 | 74,700 | +0.03(+1.80%) |
Dec 13, 2018 | 1.300 | 1.400 | 1.300 | 1.390 | 6,855 | +0.07(+5.30%) |
Dec 12, 2018 | 1.396 | 1.460 | 1.310 | 1.320 | 23,654 | -0.11(-7.69%) |
Dec 11, 2018 | 1.450 | 1.460 | 1.360 | 1.430 | 17,350 | -0.02(-1.38%) |
Dec 10, 2018 | 1.350 | 1.450 | 1.350 | 1.450 | 26,968 | +0.11(+8.21%) |
Dec 07, 2018 | 1.345 | 1.400 | 1.340 | 1.340 | 43,900 | -0.04(-2.90%) |
Dec 06, 2018 | 1.490 | 1.490 | 1.260 | 1.380 | 101,451 | -0.10(-6.76%) |
Dec 04, 2018 | 1.500 | 1.570 | 1.480 | 1.480 | 56,400 | +0.00(+0.00%) |