Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.630 | 1.630 | 1.500 | 1.570 | 249,161 | -0.05(-3.09%) |
Feb 27, 2019 | 1.610 | 1.630 | 1.579 | 1.620 | 117,993 | +0.01(+0.62%) |
Feb 26, 2019 | 1.650 | 1.720 | 1.610 | 1.610 | 122,485 | -0.04(-2.42%) |
Feb 25, 2019 | 1.690 | 1.750 | 1.590 | 1.650 | 260,126 | -0.02(-1.20%) |
Feb 22, 2019 | 1.670 | 1.770 | 1.540 | 1.670 | 561,000 | -0.01(-0.60%) |
Feb 21, 2019 | 1.340 | 1.730 | 1.300 | 1.680 | 992,329 | +0.31(+22.63%) |
Feb 20, 2019 | 1.440 | 1.480 | 1.370 | 1.370 | 242,587 | -0.05(-3.52%) |
Feb 19, 2019 | 1.390 | 1.440 | 1.390 | 1.420 | 93,191 | +0.03(+2.16%) |
Feb 15, 2019 | 1.370 | 1.450 | 1.320 | 1.390 | 361,600 | +0.03(+2.21%) |
Feb 14, 2019 | 1.340 | 1.380 | 1.315 | 1.360 | 132,550 | +0.02(+1.49%) |
Feb 13, 2019 | 1.320 | 1.340 | 1.270 | 1.340 | 232,082 | +0.05(+3.88%) |
Feb 12, 2019 | 1.270 | 1.330 | 1.250 | 1.290 | 156,384 | +0.02(+1.57%) |
Feb 11, 2019 | 1.260 | 1.280 | 1.230 | 1.270 | 57,164 | +0.02(+1.60%) |
Feb 08, 2019 | 1.280 | 1.280 | 1.240 | 1.250 | 85,700 | -0.03(-2.34%) |
Feb 07, 2019 | 1.300 | 1.340 | 1.250 | 1.280 | 66,565 | -0.02(-1.54%) |
Feb 06, 2019 | 1.280 | 1.330 | 1.270 | 1.300 | 99,594 | +0.02(+1.56%) |
Feb 05, 2019 | 1.280 | 1.390 | 1.270 | 1.280 | 279,445 | +0.00(+0.00%) |
Feb 04, 2019 | 1.240 | 1.310 | 1.240 | 1.280 | 133,852 | +0.04(+3.23%) |
Feb 01, 2019 | 1.210 | 1.270 | 1.210 | 1.240 | 70,400 | +0.03(+2.48%) |
Jan 31, 2019 | 1.250 | 1.260 | 1.210 | 1.210 | 165,022 | -0.03(-2.02%) |
Jan 30, 2019 | 1.250 | 1.265 | 1.200 | 1.235 | 161,216 | +0.02(+1.23%) |
Jan 29, 2019 | 1.240 | 1.270 | 1.210 | 1.220 | 139,738 | -0.01(-0.81%) |
Jan 28, 2019 | 1.260 | 1.260 | 1.200 | 1.230 | 107,481 | -0.04(-3.15%) |
Jan 25, 2019 | 1.250 | 1.270 | 1.210 | 1.270 | 139,600 | +0.02(+1.60%) |
Jan 24, 2019 | 1.220 | 1.260 | 1.200 | 1.250 | 81,190 | +0.04(+3.31%) |
Jan 23, 2019 | 1.260 | 1.260 | 1.200 | 1.210 | 143,843 | -0.03(-2.42%) |
Jan 22, 2019 | 1.220 | 1.280 | 1.220 | 1.240 | 112,391 | +0.00(+0.00%) |
Jan 18, 2019 | 1.280 | 1.300 | 1.230 | 1.240 | 114,800 | -0.04(-3.13%) |
Jan 17, 2019 | 1.310 | 1.325 | 1.270 | 1.280 | 98,096 | -0.05(-3.76%) |
Jan 16, 2019 | 1.330 | 1.340 | 1.300 | 1.330 | 112,389 | +0.01(+0.76%) |
Jan 15, 2019 | 1.310 | 1.340 | 1.280 | 1.320 | 340,540 | +0.03(+2.33%) |
Jan 14, 2019 | 1.310 | 1.350 | 1.280 | 1.290 | 103,864 | -0.02(-1.53%) |
Jan 11, 2019 | 1.280 | 1.330 | 1.280 | 1.310 | 213,300 | +0.02(+1.55%) |
Jan 10, 2019 | 1.300 | 1.300 | 1.260 | 1.290 | 144,540 | +0.00(+0.00%) |
Jan 09, 2019 | 1.300 | 1.323 | 1.210 | 1.290 | 331,516 | +0.01(+0.78%) |
Jan 08, 2019 | 1.370 | 1.380 | 1.280 | 1.280 | 212,619 | -0.07(-5.19%) |
Jan 07, 2019 | 1.300 | 1.380 | 1.260 | 1.350 | 305,252 | +0.11(+8.87%) |
Jan 04, 2019 | 1.290 | 1.290 | 1.190 | 1.240 | 200,600 | +0.06(+5.08%) |
Jan 03, 2019 | 1.240 | 1.250 | 1.170 | 1.180 | 121,490 | -0.07(-5.60%) |
Jan 02, 2019 | 1.160 | 1.250 | 1.130 | 1.250 | 232,929 | +0.07(+5.93%) |
Dec 31, 2018 | 1.160 | 1.220 | 1.100 | 1.180 | 369,700 | +0.00(+0.00%) |
Dec 28, 2018 | 1.120 | 1.250 | 1.120 | 1.180 | 474,400 | +0.06(+5.36%) |
Dec 27, 2018 | 1.040 | 1.190 | 1.010 | 1.120 | 626,676 | +0.08(+7.69%) |
Dec 26, 2018 | 1.030 | 1.070 | 1.000 | 1.040 | 477,519 | +0.03(+2.97%) |
Dec 24, 2018 | 1.000 | 1.070 | 1.000 | 1.010 | 353,900 | +0.00(+0.00%) |
Dec 21, 2018 | 1.060 | 1.130 | 1.000 | 1.010 | 567,100 | -0.07(-6.48%) |
Dec 20, 2018 | 1.150 | 1.150 | 1.040 | 1.080 | 454,962 | -0.06(-5.26%) |
Dec 19, 2018 | 1.200 | 1.200 | 1.115 | 1.140 | 406,598 | -0.05(-4.20%) |
Dec 18, 2018 | 1.200 | 1.210 | 1.120 | 1.190 | 552,349 | +0.01(+0.85%) |
Dec 17, 2018 | 1.240 | 1.269 | 1.170 | 1.180 | 436,131 | -0.04(-3.28%) |
Dec 14, 2018 | 1.200 | 1.240 | 1.170 | 1.220 | 397,100 | +0.02(+1.67%) |
Dec 13, 2018 | 1.220 | 1.280 | 1.180 | 1.200 | 951,881 | -0.05(-4.00%) |
Dec 12, 2018 | 1.270 | 1.350 | 1.250 | 1.250 | 587,131 | -0.02(-1.57%) |
Dec 11, 2018 | 1.260 | 1.330 | 1.220 | 1.270 | 268,859 | +0.01(+0.79%) |
Dec 10, 2018 | 1.300 | 1.300 | 1.230 | 1.260 | 124,868 | -0.03(-2.33%) |
Dec 07, 2018 | 1.250 | 1.320 | 1.240 | 1.290 | 289,000 | +0.05(+4.03%) |
Dec 06, 2018 | 1.250 | 1.280 | 1.200 | 1.240 | 801,946 | +0.03(+2.48%) |
Dec 04, 2018 | 1.300 | 1.360 | 1.210 | 1.210 | 469,800 | -0.10(-7.63%) |