Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.908 | 1.960 | 1.870 | 1.889 | 264,803 | -0.02(-0.87%) |
Feb 27, 2019 | 1.960 | 1.980 | 1.820 | 1.905 | 518,788 | -0.07(-3.72%) |
Feb 26, 2019 | 2.000 | 2.020 | 1.950 | 1.979 | 446,030 | -0.02(-0.86%) |
Feb 25, 2019 | 1.957 | 2.020 | 1.939 | 1.996 | 837,123 | +0.07(+3.65%) |
Feb 22, 2019 | 1.967 | 2.000 | 1.871 | 1.926 | 561,700 | +0.02(+0.82%) |
Feb 21, 2019 | 1.810 | 1.920 | 1.735 | 1.910 | 357,255 | +0.12(+6.70%) |
Feb 20, 2019 | 1.825 | 1.825 | 1.757 | 1.790 | 299,325 | -0.01(-0.56%) |
Feb 19, 2019 | 1.796 | 1.830 | 1.750 | 1.800 | 326,597 | +0.01(+0.80%) |
Feb 15, 2019 | 1.788 | 1.830 | 1.730 | 1.786 | 575,200 | +0.07(+3.83%) |
Feb 14, 2019 | 1.813 | 1.860 | 1.717 | 1.720 | 413,278 | -0.10(-5.24%) |
Feb 13, 2019 | 1.740 | 1.850 | 1.740 | 1.815 | 480,223 | +0.12(+6.78%) |
Feb 12, 2019 | 1.611 | 1.772 | 1.550 | 1.700 | 638,372 | +0.09(+5.59%) |
Feb 11, 2019 | 1.820 | 1.820 | 1.596 | 1.610 | 678,390 | -0.13(-7.47%) |
Feb 08, 2019 | 1.860 | 1.930 | 1.670 | 1.740 | 930,500 | -0.15(-7.85%) |
Feb 07, 2019 | 1.881 | 1.950 | 1.767 | 1.888 | 686,636 | -0.08(-3.94%) |
Feb 06, 2019 | 2.060 | 2.130 | 1.853 | 1.966 | 1,056,989 | -0.13(-6.30%) |
Feb 05, 2019 | 2.070 | 2.230 | 1.993 | 2.098 | 1,709,400 | +0.10(+4.90%) |
Feb 04, 2019 | 2.000 | 2.050 | 1.908 | 2.000 | 1,444,046 | +0.09(+4.79%) |
Feb 01, 2019 | 1.735 | 1.920 | 1.703 | 1.909 | 1,387,400 | +0.20(+11.80%) |
Jan 31, 2019 | 1.715 | 1.750 | 1.670 | 1.707 | 553,124 | -0.02(-1.08%) |
Jan 30, 2019 | 1.744 | 1.790 | 1.660 | 1.726 | 522,520 | +0.02(+1.21%) |
Jan 29, 2019 | 1.687 | 1.740 | 1.500 | 1.705 | 1,310,065 | +0.07(+3.97%) |
Jan 28, 2019 | 1.661 | 1.840 | 1.610 | 1.640 | 1,944,053 | +0.05(+3.14%) |
Jan 25, 2019 | 1.400 | 1.600 | 1.350 | 1.590 | 1,905,000 | +0.27(+20.59%) |
Jan 24, 2019 | 1.240 | 1.330 | 1.238 | 1.319 | 817,233 | +0.09(+7.20%) |
Jan 23, 2019 | 1.200 | 1.270 | 1.200 | 1.230 | 455,943 | +0.00(+0.00%) |
Jan 22, 2019 | 1.337 | 1.380 | 1.217 | 1.230 | 277,264 | +0.00(+0.00%) |
Jan 18, 2019 | 1.275 | 1.300 | 1.220 | 1.230 | 293,700 | -0.01(-0.49%) |
Jan 17, 2019 | 1.241 | 1.250 | 1.208 | 1.236 | 185,933 | +0.01(+0.50%) |
Jan 16, 2019 | 1.220 | 1.230 | 1.170 | 1.230 | 200,204 | +0.04(+3.54%) |
Jan 15, 2019 | 1.230 | 1.243 | 1.188 | 1.188 | 326,404 | -0.04(-3.41%) |
Jan 14, 2019 | 1.246 | 1.254 | 1.194 | 1.230 | 371,926 | +0.01(+1.15%) |
Jan 11, 2019 | 1.241 | 1.320 | 1.160 | 1.216 | 703,300 | -0.03(-2.72%) |
Jan 10, 2019 | 1.076 | 1.280 | 1.050 | 1.250 | 940,718 | +0.18(+16.82%) |
Jan 09, 2019 | 1.050 | 1.079 | 1.010 | 1.070 | 318,861 | +0.05(+4.90%) |
Jan 08, 2019 | 1.042 | 1.050 | 1.000 | 1.020 | 162,827 | -0.00(-0.06%) |
Jan 07, 2019 | 1.067 | 1.090 | 1.020 | 1.021 | 496,662 | -0.03(-2.80%) |
Jan 04, 2019 | 1.030 | 1.060 | 1.020 | 1.050 | 253,700 | +0.04(+3.96%) |
Jan 03, 2019 | 1.054 | 1.060 | 1.000 | 1.010 | 179,278 | -0.02(-1.94%) |
Jan 02, 2019 | 1.090 | 1.090 | 1.019 | 1.030 | 211,284 | -0.02(-1.90%) |
Dec 31, 2018 | 1.067 | 1.080 | 1.010 | 1.050 | 223,400 | +0.01(+0.96%) |
Dec 28, 2018 | 0.9653 | 1.040 | 0.9440 | 1.040 | 301,600 | +0.06(+6.19%) |
Dec 27, 2018 | 1.000 | 1.020 | 0.9500 | 0.9794 | 180,333 | -0.08(-7.60%) |
Dec 26, 2018 | 0.9301 | 1.060 | 0.9300 | 1.060 | 120,694 | +0.08(+8.05%) |
Dec 24, 2018 | 0.9214 | 1.012 | 0.8630 | 0.9810 | 236,700 | +0.03(+3.59%) |
Dec 21, 2018 | 0.9910 | 1.010 | 0.9100 | 0.9470 | 204,200 | -0.01(-0.81%) |
Dec 20, 2018 | 1.055 | 1.069 | 0.9044 | 0.9547 | 476,871 | -0.08(-7.31%) |
Dec 19, 2018 | 1.080 | 1.120 | 1.010 | 1.030 | 241,135 | -0.03(-2.83%) |
Dec 18, 2018 | 1.085 | 1.096 | 1.000 | 1.060 | 517,201 | -0.03(-2.75%) |
Dec 17, 2018 | 1.150 | 1.160 | 1.062 | 1.090 | 187,443 | -0.03(-2.68%) |
Dec 14, 2018 | 1.169 | 1.200 | 1.060 | 1.120 | 147,600 | -0.06(-5.08%) |
Dec 13, 2018 | 1.088 | 1.190 | 1.000 | 1.180 | 267,116 | +0.12(+11.32%) |
Dec 12, 2018 | 1.127 | 1.140 | 1.000 | 1.060 | 156,644 | -0.05(-4.30%) |
Dec 11, 2018 | 1.131 | 1.160 | 1.052 | 1.108 | 313,898 | +0.02(+1.61%) |
Dec 10, 2018 | 1.172 | 1.230 | 1.070 | 1.090 | 179,875 | -0.09(-7.29%) |
Dec 07, 2018 | 1.100 | 1.200 | 1.100 | 1.176 | 313,900 | +0.12(+11.37%) |
Dec 06, 2018 | 1.050 | 1.100 | 1.000 | 1.056 | 314,376 | -0.09(-8.22%) |
Dec 04, 2018 | 0.9650 | 1.210 | 0.9500 | 1.150 | 529,000 | +0.09(+8.52%) |