Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.550 | 1.630 | 1.520 | 1.550 | 235,279 | -0.01(-0.64%) |
Feb 27, 2019 | 1.580 | 1.600 | 1.540 | 1.560 | 73,975 | -0.02(-1.27%) |
Feb 26, 2019 | 1.580 | 1.600 | 1.560 | 1.580 | 109,092 | +0.03(+1.94%) |
Feb 25, 2019 | 1.540 | 1.620 | 1.520 | 1.550 | 118,818 | +0.03(+1.97%) |
Feb 22, 2019 | 1.560 | 1.560 | 1.520 | 1.520 | 140,385 | -0.08(-5.00%) |
Feb 21, 2019 | 1.580 | 1.600 | 1.570 | 1.600 | 80,919 | -0.02(-1.23%) |
Feb 20, 2019 | 1.650 | 1.650 | 1.570 | 1.620 | 216,396 | -0.01(-0.61%) |
Feb 19, 2019 | 1.680 | 1.680 | 1.630 | 1.630 | 77,438 | -0.05(-2.98%) |
Feb 15, 2019 | 1.680 | 1.680 | 1.680 | 0 | +0.01(+0.60%) | |
Feb 14, 2019 | 1.720 | 1.720 | 1.640 | 1.670 | 44,709 | -0.01(-0.60%) |
Feb 13, 2019 | 1.660 | 1.680 | 1.640 | 1.680 | 85,631 | +0.01(+0.60%) |
Feb 12, 2019 | 1.680 | 1.720 | 1.640 | 1.670 | 192,835 | -0.06(-3.47%) |
Feb 11, 2019 | 1.760 | 1.760 | 1.690 | 1.730 | 53,877 | -0.01(-0.57%) |
Feb 08, 2019 | 1.680 | 1.780 | 1.680 | 1.740 | 133,434 | +0.05(+2.96%) |
Feb 07, 2019 | 1.630 | 1.740 | 1.630 | 1.690 | 115,296 | +0.01(+0.60%) |
Feb 06, 2019 | 1.700 | 1.710 | 1.630 | 1.680 | 151,640 | -0.03(-1.75%) |
Feb 05, 2019 | 1.750 | 1.770 | 1.690 | 1.710 | 184,173 | -0.08(-4.47%) |
Feb 04, 2019 | 1.750 | 1.820 | 1.750 | 1.790 | 248,023 | -0.01(-0.56%) |
Feb 01, 2019 | 1.810 | 1.860 | 1.770 | 1.800 | 123,002 | +0.00(+0.00%) |
Jan 31, 2019 | 1.900 | 1.900 | 1.800 | 1.800 | 216,008 | -0.08(-4.26%) |
Jan 30, 2019 | 1.880 | 1.950 | 1.860 | 1.880 | 162,928 | +0.00(+0.00%) |
Jan 29, 2019 | 1.990 | 1.990 | 1.860 | 1.880 | 288,977 | -0.10(-5.05%) |
Jan 28, 2019 | 2.000 | 2.090 | 1.900 | 1.980 | 1,362,359 | +0.18(+10.00%) |
Jan 25, 2019 | 1.860 | 1.890 | 1.760 | 1.800 | 137,285 | -0.08(-4.26%) |
Jan 24, 2019 | 1.730 | 1.880 | 1.730 | 1.880 | 288,036 | +0.17(+9.94%) |
Jan 23, 2019 | 1.700 | 1.750 | 1.700 | 1.710 | 102,227 | -0.02(-1.16%) |
Jan 22, 2019 | 1.700 | 1.750 | 1.680 | 1.730 | 53,471 | +0.02(+1.17%) |
Jan 21, 2019 | 1.680 | 1.720 | 1.680 | 1.710 | 46,610 | +0.00(+0.00%) |
Jan 18, 2019 | 1.700 | 1.720 | 1.660 | 1.710 | 49,327 | +0.04(+2.40%) |
Jan 17, 2019 | 1.700 | 1.750 | 1.670 | 1.670 | 85,684 | -0.07(-4.02%) |
Jan 16, 2019 | 1.690 | 1.770 | 1.690 | 1.740 | 81,380 | +0.00(+0.00%) |
Jan 15, 2019 | 1.680 | 1.800 | 1.560 | 1.740 | 246,359 | +0.06(+3.57%) |
Jan 14, 2019 | 1.790 | 1.810 | 1.630 | 1.680 | 279,145 | -0.08(-4.55%) |
Jan 11, 2019 | 1.890 | 1.970 | 1.750 | 1.760 | 389,705 | -0.13(-6.88%) |
Jan 10, 2019 | 1.820 | 1.980 | 1.800 | 1.890 | 584,392 | +0.09(+5.00%) |
Jan 09, 2019 | 1.650 | 1.820 | 1.620 | 1.800 | 256,196 | +0.17(+10.43%) |
Jan 08, 2019 | 1.610 | 1.650 | 1.610 | 1.630 | 62,519 | +0.04(+2.52%) |
Jan 07, 2019 | 1.570 | 1.620 | 1.570 | 1.590 | 66,823 | +0.02(+1.27%) |
Jan 04, 2019 | 1.540 | 1.610 | 1.540 | 1.570 | 141,181 | +0.06(+3.97%) |
Jan 03, 2019 | 1.540 | 1.590 | 1.490 | 1.510 | 195,182 | +0.01(+0.67%) |
Jan 02, 2019 | 1.370 | 1.500 | 1.370 | 1.500 | 126,370 | +0.13(+9.49%) |
Dec 31, 2018 | 1.370 | 1.370 | 1.370 | 0 | -0.06(-4.20%) | |
Dec 28, 2018 | 1.310 | 1.500 | 1.310 | 1.430 | 321,389 | +0.13(+10.00%) |
Dec 27, 2018 | 1.160 | 1.350 | 1.160 | 1.300 | 111,655 | +0.14(+12.07%) |
Dec 24, 2018 | 1.160 | 1.160 | 1.160 | 0 | -0.11(-8.66%) | |
Dec 21, 2018 | 1.250 | 1.270 | 1.120 | 1.270 | 373,437 | +0.00(+0.00%) |
Dec 20, 2018 | 1.320 | 1.360 | 1.260 | 1.270 | 128,870 | -0.07(-5.22%) |
Dec 19, 2018 | 1.410 | 1.460 | 1.330 | 1.340 | 145,173 | -0.04(-2.90%) |
Dec 18, 2018 | 1.400 | 1.430 | 1.380 | 1.380 | 124,644 | +0.00(+0.00%) |
Dec 17, 2018 | 1.410 | 1.450 | 1.380 | 1.380 | 86,862 | -0.07(-4.83%) |
Dec 14, 2018 | 1.450 | 1.510 | 1.450 | 1.450 | 49,432 | -0.05(-3.33%) |
Dec 13, 2018 | 1.560 | 1.580 | 1.500 | 1.500 | 108,626 | -0.09(-5.66%) |
Dec 12, 2018 | 1.610 | 1.630 | 1.540 | 1.590 | 72,291 | -0.02(-1.24%) |
Dec 11, 2018 | 1.620 | 1.650 | 1.610 | 1.610 | 92,515 | +0.00(+0.00%) |
Dec 10, 2018 | 1.500 | 1.620 | 1.500 | 1.610 | 226,228 | +0.07(+4.55%) |
Dec 07, 2018 | 1.400 | 1.540 | 1.370 | 1.540 | 235,237 | +0.19(+14.07%) |
Dec 06, 2018 | 1.320 | 1.460 | 1.320 | 1.350 | 191,206 | -0.05(-3.57%) |
Dec 05, 2018 | 1.410 | 1.480 | 1.250 | 1.400 | 152,547 | -0.03(-2.10%) |
Dec 04, 2018 | 1.500 | 1.530 | 1.420 | 1.430 | 353,372 | -0.09(-5.92%) |