Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.000 | 2.000 | 1.790 | 1.940 | 1,036,507 | +0.12(+6.59%) |
Feb 27, 2019 | 1.700 | 1.840 | 1.700 | 1.820 | 306,009 | +0.09(+5.20%) |
Feb 26, 2019 | 1.740 | 1.740 | 1.670 | 1.730 | 217,099 | +0.00(+0.00%) |
Feb 25, 2019 | 1.780 | 1.830 | 1.710 | 1.730 | 193,029 | +0.00(+0.00%) |
Feb 22, 2019 | 1.680 | 1.750 | 1.670 | 1.730 | 243,000 | +0.04(+2.37%) |
Feb 21, 2019 | 1.630 | 1.720 | 1.590 | 1.690 | 122,243 | +0.07(+4.32%) |
Feb 20, 2019 | 1.700 | 1.730 | 1.620 | 1.620 | 161,713 | -0.08(-4.71%) |
Feb 19, 2019 | 1.570 | 1.730 | 1.550 | 1.700 | 906,809 | +0.12(+7.59%) |
Feb 15, 2019 | 1.570 | 1.580 | 1.520 | 1.580 | 67,500 | +0.03(+1.94%) |
Feb 14, 2019 | 1.580 | 1.580 | 1.520 | 1.550 | 187,318 | +0.01(+0.65%) |
Feb 13, 2019 | 1.490 | 1.577 | 1.490 | 1.540 | 108,284 | +0.04(+2.67%) |
Feb 12, 2019 | 1.480 | 1.540 | 1.460 | 1.500 | 133,182 | +0.03(+2.04%) |
Feb 11, 2019 | 1.520 | 1.540 | 1.450 | 1.470 | 108,566 | -0.05(-3.29%) |
Feb 08, 2019 | 1.500 | 1.560 | 1.450 | 1.520 | 185,700 | -0.02(-1.29%) |
Feb 07, 2019 | 1.390 | 1.570 | 1.360 | 1.540 | 346,446 | +0.13(+9.21%) |
Feb 06, 2019 | 1.410 | 1.410 | 1.350 | 1.410 | 114,662 | +0.01(+1.03%) |
Feb 05, 2019 | 1.380 | 1.410 | 1.350 | 1.396 | 113,615 | +0.02(+1.13%) |
Feb 04, 2019 | 1.360 | 1.420 | 1.340 | 1.380 | 95,382 | +0.03(+2.22%) |
Feb 01, 2019 | 1.380 | 1.430 | 1.340 | 1.350 | 180,900 | -0.01(-0.74%) |
Jan 31, 2019 | 1.340 | 1.440 | 1.320 | 1.360 | 155,792 | +0.01(+0.74%) |
Jan 30, 2019 | 1.350 | 1.393 | 1.320 | 1.350 | 145,592 | +0.00(+0.00%) |
Jan 29, 2019 | 1.370 | 1.370 | 1.300 | 1.350 | 86,800 | +0.01(+0.75%) |
Jan 28, 2019 | 1.340 | 1.340 | 1.300 | 1.340 | 69,235 | -0.01(-0.74%) |
Jan 25, 2019 | 1.350 | 1.380 | 1.330 | 1.350 | 22,100 | +0.02(+1.50%) |
Jan 24, 2019 | 1.350 | 1.390 | 1.255 | 1.330 | 185,445 | -0.02(-1.48%) |
Jan 23, 2019 | 1.420 | 1.440 | 1.320 | 1.350 | 90,585 | -0.06(-4.26%) |
Jan 22, 2019 | 1.420 | 1.443 | 1.370 | 1.410 | 162,143 | -0.04(-2.76%) |
Jan 18, 2019 | 1.330 | 1.460 | 1.310 | 1.450 | 374,900 | +0.12(+9.02%) |
Jan 17, 2019 | 1.340 | 1.370 | 1.330 | 1.330 | 78,325 | -0.02(-1.48%) |
Jan 16, 2019 | 1.360 | 1.400 | 1.340 | 1.350 | 71,956 | -0.01(-0.74%) |
Jan 15, 2019 | 1.360 | 1.390 | 1.330 | 1.360 | 115,667 | -0.01(-0.73%) |
Jan 14, 2019 | 1.430 | 1.450 | 1.370 | 1.370 | 114,793 | -0.08(-5.52%) |
Jan 11, 2019 | 1.390 | 1.490 | 1.340 | 1.450 | 140,400 | +0.07(+5.07%) |
Jan 10, 2019 | 1.420 | 1.500 | 1.340 | 1.380 | 325,027 | -0.04(-2.82%) |
Jan 09, 2019 | 1.400 | 1.430 | 1.360 | 1.420 | 110,868 | +0.01(+0.71%) |
Jan 08, 2019 | 1.500 | 1.500 | 1.360 | 1.410 | 144,662 | -0.06(-4.08%) |
Jan 07, 2019 | 1.350 | 1.470 | 1.350 | 1.470 | 261,788 | +0.13(+9.70%) |
Jan 04, 2019 | 1.330 | 1.410 | 1.330 | 1.340 | 178,400 | +0.01(+0.75%) |
Jan 03, 2019 | 1.310 | 1.370 | 1.222 | 1.330 | 200,888 | +0.04(+3.10%) |
Jan 02, 2019 | 1.290 | 1.390 | 1.260 | 1.290 | 336,672 | -0.03(-2.27%) |
Dec 31, 2018 | 1.310 | 1.330 | 1.250 | 1.320 | 409,000 | +0.03(+2.33%) |
Dec 28, 2018 | 1.180 | 1.310 | 1.180 | 1.290 | 292,900 | +0.11(+9.32%) |
Dec 27, 2018 | 1.220 | 1.250 | 1.110 | 1.180 | 199,598 | -0.05(-4.07%) |
Dec 26, 2018 | 1.140 | 1.250 | 1.120 | 1.230 | 320,066 | +0.09(+7.89%) |
Dec 24, 2018 | 1.100 | 1.150 | 1.050 | 1.140 | 140,600 | +0.02(+1.79%) |
Dec 21, 2018 | 1.110 | 1.160 | 1.070 | 1.120 | 707,400 | +0.02(+1.82%) |
Dec 20, 2018 | 1.300 | 1.300 | 1.100 | 1.100 | 1,175,299 | -0.21(-16.03%) |
Dec 19, 2018 | 1.310 | 1.360 | 1.250 | 1.310 | 480,636 | +0.01(+0.77%) |
Dec 18, 2018 | 1.270 | 1.350 | 1.220 | 1.300 | 474,321 | +0.03(+2.36%) |
Dec 17, 2018 | 1.410 | 1.440 | 1.270 | 1.270 | 827,469 | -0.13(-9.29%) |
Dec 14, 2018 | 1.460 | 1.470 | 1.400 | 1.400 | 285,800 | -0.06(-4.11%) |
Dec 13, 2018 | 1.570 | 1.580 | 1.445 | 1.460 | 299,736 | -0.11(-7.01%) |
Dec 12, 2018 | 1.530 | 1.610 | 1.520 | 1.570 | 533,623 | +0.12(+8.28%) |
Dec 11, 2018 | 1.530 | 1.550 | 1.410 | 1.450 | 492,425 | -0.07(-4.61%) |
Dec 10, 2018 | 1.640 | 1.640 | 1.460 | 1.520 | 577,423 | +0.00(+0.00%) |
Dec 07, 2018 | 1.540 | 1.550 | 1.490 | 1.520 | 168,500 | -0.02(-1.30%) |
Dec 06, 2018 | 1.510 | 1.570 | 1.490 | 1.540 | 222,419 | +0.02(+1.32%) |
Dec 04, 2018 | 1.600 | 1.620 | 1.490 | 1.520 | 566,600 | -0.06(-3.80%) |