Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.330 | 1.430 | 1.310 | 1.320 | 41,390 | -0.03(-2.22%) |
Feb 27, 2019 | 1.390 | 1.410 | 1.330 | 1.350 | 56,925 | -0.09(-6.25%) |
Feb 26, 2019 | 1.460 | 1.550 | 1.370 | 1.440 | 45,313 | -0.01(-0.69%) |
Feb 25, 2019 | 1.440 | 1.550 | 1.420 | 1.450 | 28,296 | +0.00(+0.00%) |
Feb 22, 2019 | 1.500 | 1.600 | 1.420 | 1.450 | 100,200 | -0.02(-1.36%) |
Feb 21, 2019 | 1.500 | 1.540 | 1.430 | 1.470 | 94,569 | -0.03(-2.00%) |
Feb 20, 2019 | 1.600 | 1.600 | 1.490 | 1.500 | 29,110 | -0.05(-3.23%) |
Feb 19, 2019 | 1.630 | 1.700 | 1.450 | 1.550 | 121,616 | -0.04(-2.52%) |
Feb 15, 2019 | 1.600 | 1.600 | 1.550 | 1.590 | 16,400 | +0.01(+0.63%) |
Feb 14, 2019 | 1.530 | 1.684 | 1.510 | 1.580 | 62,306 | +0.03(+1.94%) |
Feb 13, 2019 | 1.520 | 1.550 | 1.510 | 1.550 | 11,797 | +0.02(+1.52%) |
Feb 12, 2019 | 1.520 | 1.527 | 1.500 | 1.527 | 12,382 | -0.00(-0.21%) |
Feb 11, 2019 | 1.550 | 1.560 | 1.530 | 1.530 | 9,794 | -0.05(-3.16%) |
Feb 08, 2019 | 1.600 | 1.610 | 1.580 | 1.580 | 6,800 | -0.01(-0.63%) |
Feb 07, 2019 | 1.610 | 1.620 | 1.560 | 1.590 | 5,155 | -0.03(-1.74%) |
Feb 06, 2019 | 1.590 | 1.618 | 1.590 | 1.618 | 4,830 | +0.02(+1.13%) |
Feb 05, 2019 | 1.710 | 1.710 | 1.510 | 1.600 | 24,335 | -0.12(-6.98%) |
Feb 04, 2019 | 1.720 | 1.750 | 1.662 | 1.720 | 15,797 | +0.02(+1.18%) |
Feb 01, 2019 | 1.740 | 1.750 | 1.690 | 1.700 | 24,400 | -0.20(-10.53%) |
Jan 31, 2019 | 1.900 | 2.050 | 1.730 | 1.900 | 190,558 | +0.10(+5.56%) |
Jan 30, 2019 | 1.690 | 1.800 | 1.690 | 1.800 | 70,182 | +0.10(+5.88%) |
Jan 29, 2019 | 1.620 | 1.720 | 1.560 | 1.700 | 14,991 | +0.02(+1.19%) |
Jan 28, 2019 | 1.610 | 1.680 | 1.550 | 1.680 | 22,777 | +0.02(+1.20%) |
Jan 25, 2019 | 1.670 | 1.670 | 1.580 | 1.660 | 11,300 | +0.04(+2.74%) |
Jan 24, 2019 | 1.560 | 1.740 | 1.560 | 1.616 | 31,759 | +0.05(+2.91%) |
Jan 23, 2019 | 1.570 | 1.592 | 1.530 | 1.570 | 10,942 | +0.02(+1.29%) |
Jan 22, 2019 | 1.510 | 1.670 | 1.510 | 1.550 | 13,274 | -0.03(-1.90%) |
Jan 18, 2019 | 1.610 | 1.610 | 1.470 | 1.580 | 33,800 | +0.01(+0.50%) |
Jan 17, 2019 | 1.740 | 1.740 | 1.510 | 1.572 | 108,077 | -0.17(-9.64%) |
Jan 16, 2019 | 1.493 | 2.001 | 1.491 | 1.740 | 574,194 | +0.29(+20.00%) |
Jan 15, 2019 | 1.490 | 1.503 | 1.450 | 1.450 | 47,058 | -0.06(-3.97%) |
Jan 14, 2019 | 1.460 | 1.510 | 1.420 | 1.510 | 32,503 | +0.05(+3.42%) |
Jan 11, 2019 | 1.450 | 1.500 | 1.450 | 1.460 | 3,500 | -0.04(-2.67%) |
Jan 10, 2019 | 1.390 | 1.680 | 1.390 | 1.500 | 16,925 | +0.00(+0.00%) |
Jan 09, 2019 | 1.507 | 1.512 | 1.450 | 1.500 | 19,729 | -0.01(-0.52%) |
Jan 08, 2019 | 1.600 | 1.600 | 1.500 | 1.508 | 20,502 | -0.06(-3.96%) |
Jan 07, 2019 | 1.520 | 1.660 | 1.520 | 1.570 | 20,117 | +0.05(+3.29%) |
Jan 04, 2019 | 1.500 | 1.540 | 1.420 | 1.520 | 4,200 | +0.02(+1.33%) |
Jan 03, 2019 | 1.580 | 1.580 | 1.330 | 1.500 | 19,793 | -0.09(-5.66%) |
Jan 02, 2019 | 1.409 | 1.590 | 1.395 | 1.590 | 4,502 | +0.11(+7.80%) |
Dec 31, 2018 | 1.500 | 1.510 | 1.360 | 1.475 | 46,300 | -0.05(-3.59%) |
Dec 28, 2018 | 1.470 | 1.570 | 1.445 | 1.530 | 23,700 | +0.05(+3.38%) |
Dec 27, 2018 | 1.460 | 1.620 | 1.331 | 1.480 | 21,770 | +0.00(+0.00%) |
Dec 26, 2018 | 1.458 | 1.500 | 1.444 | 1.480 | 17,427 | -0.12(-7.50%) |
Dec 24, 2018 | 1.650 | 1.680 | 1.420 | 1.600 | 21,100 | -0.05(-3.03%) |
Dec 21, 2018 | 1.650 | 1.730 | 1.650 | 1.650 | 29,000 | +0.00(+0.00%) |
Dec 20, 2018 | 1.670 | 1.750 | 1.620 | 1.650 | 15,262 | -0.05(-2.94%) |
Dec 19, 2018 | 1.750 | 1.750 | 1.700 | 1.700 | 89,139 | -0.02(-1.16%) |
Dec 18, 2018 | 1.600 | 1.750 | 1.500 | 1.720 | 110,346 | +0.13(+8.18%) |
Dec 17, 2018 | 1.750 | 1.775 | 1.550 | 1.590 | 38,674 | -0.13(-7.56%) |
Dec 14, 2018 | 1.800 | 1.840 | 1.660 | 1.720 | 10,100 | -0.08(-4.44%) |
Dec 13, 2018 | 1.820 | 1.820 | 1.750 | 1.800 | 21,275 | +0.00(+0.00%) |
Dec 12, 2018 | 1.860 | 1.860 | 1.721 | 1.800 | 26,015 | -0.02(-1.10%) |
Dec 11, 2018 | 1.800 | 1.845 | 1.800 | 1.820 | 8,598 | -0.04(-2.15%) |
Dec 10, 2018 | 1.815 | 1.870 | 1.800 | 1.860 | 14,580 | +0.00(+0.00%) |
Dec 07, 2018 | 1.980 | 1.980 | 1.850 | 1.860 | 4,500 | +0.01(+0.36%) |
Dec 06, 2018 | 1.784 | 1.853 | 1.780 | 1.853 | 5,869 | -0.02(-0.89%) |
Dec 04, 2018 | 1.860 | 1.910 | 1.820 | 1.870 | 16,700 | -0.08(-4.10%) |