Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.552 | 1.552 | 1.522 | 1.537 | 14,188 | +0.01(+0.64%) |
Feb 27, 2019 | 1.552 | 1.560 | 1.522 | 1.528 | 15,555 | -0.00(-0.15%) |
Feb 26, 2019 | 1.537 | 1.552 | 1.522 | 1.530 | 22,722 | -0.01(-0.49%) |
Feb 25, 2019 | 1.545 | 1.552 | 1.507 | 1.537 | 9,349 | +0.00(+0.00%) |
Feb 22, 2019 | 1.530 | 1.560 | 1.507 | 1.537 | 17,336 | +0.00(+0.00%) |
Feb 21, 2019 | 1.500 | 1.575 | 1.485 | 1.537 | 83,632 | +0.05(+3.19%) |
Feb 20, 2019 | 1.522 | 1.522 | 1.490 | 1.490 | 15,169 | -0.00(-0.17%) |
Feb 19, 2019 | 1.470 | 1.522 | 1.470 | 1.492 | 31,260 | -0.01(-0.50%) |
Feb 15, 2019 | 1.477 | 1.522 | 1.477 | 1.500 | 14,535 | +0.02(+1.52%) |
Feb 14, 2019 | 1.500 | 1.515 | 1.474 | 1.477 | 80,868 | +0.01(+0.43%) |
Feb 13, 2019 | 1.492 | 1.519 | 1.462 | 1.471 | 30,683 | -0.02(-1.55%) |
Feb 12, 2019 | 1.509 | 1.509 | 1.477 | 1.494 | 17,804 | +0.01(+0.63%) |
Feb 11, 2019 | 1.522 | 1.522 | 1.485 | 1.485 | 21,632 | -0.03(-1.95%) |
Feb 08, 2019 | 1.507 | 1.536 | 1.485 | 1.514 | 62,272 | +0.01(+0.49%) |
Feb 07, 2019 | 1.536 | 1.536 | 1.477 | 1.507 | 24,291 | +0.02(+1.10%) |
Feb 06, 2019 | 1.514 | 1.514 | 1.485 | 1.491 | 12,665 | -0.01(-0.60%) |
Feb 05, 2019 | 1.544 | 1.544 | 1.485 | 1.500 | 16,379 | -0.04(-2.81%) |
Feb 04, 2019 | 1.463 | 1.610 | 1.433 | 1.543 | 57,363 | +0.11(+7.67%) |
Feb 01, 2019 | 1.492 | 1.492 | 1.418 | 1.433 | 8,257 | +0.01(+1.04%) |
Jan 31, 2019 | 1.485 | 1.485 | 1.418 | 1.418 | 6,613 | -0.04(-2.54%) |
Jan 30, 2019 | 1.485 | 1.485 | 1.426 | 1.455 | 9,191 | +0.03(+2.07%) |
Jan 29, 2019 | 1.514 | 1.536 | 1.411 | 1.426 | 27,203 | -0.03(-1.78%) |
Jan 28, 2019 | 1.477 | 1.536 | 1.452 | 1.452 | 23,312 | +0.01(+0.77%) |
Jan 25, 2019 | 1.411 | 1.463 | 1.404 | 1.440 | 3,249 | -0.01(-0.46%) |
Jan 24, 2019 | 1.477 | 1.536 | 1.440 | 1.447 | 45,840 | -0.02(-1.56%) |
Jan 23, 2019 | 1.381 | 1.544 | 1.367 | 1.470 | 65,353 | +0.05(+3.65%) |
Jan 22, 2019 | 1.426 | 1.426 | 1.411 | 1.418 | 3,892 | +0.04(+3.22%) |
Jan 18, 2019 | 1.374 | 1.374 | 1.374 | 395 | +0.00(+0.00%) | |
Jan 17, 2019 | 1.418 | 1.432 | 1.374 | 1.374 | 13,907 | -0.01(-0.82%) |
Jan 16, 2019 | 1.381 | 1.418 | 1.381 | 1.385 | 4,391 | -0.02(-1.24%) |
Jan 15, 2019 | 1.433 | 1.433 | 1.367 | 1.403 | 7,683 | +0.03(+2.09%) |
Jan 14, 2019 | 1.344 | 1.380 | 1.344 | 1.374 | 1,778 | -0.01(-0.53%) |
Jan 11, 2019 | 1.404 | 1.404 | 1.337 | 1.381 | 3,384 | -0.04(-2.60%) |
Jan 10, 2019 | 1.440 | 1.440 | 1.355 | 1.418 | 4,669 | -0.01(-0.62%) |
Jan 09, 2019 | 1.396 | 1.439 | 1.396 | 1.427 | 1,967 | +0.06(+4.42%) |
Jan 08, 2019 | 1.374 | 1.396 | 1.367 | 1.367 | 2,704 | -0.03(-2.11%) |
Jan 07, 2019 | 1.389 | 1.463 | 1.389 | 1.396 | 22,790 | +0.01(+0.53%) |
Jan 04, 2019 | 1.389 | 1.396 | 1.319 | 1.389 | 2,978 | +0.03(+2.17%) |
Jan 03, 2019 | 1.278 | 1.359 | 1.278 | 1.359 | 16,200 | +0.08(+6.36%) |
Jan 02, 2019 | 1.278 | 1.278 | 1.234 | 1.278 | 4,257 | +0.00(+0.00%) |
Dec 31, 2018 | 1.322 | 1.322 | 1.278 | 1.278 | 947 | -0.01(-1.14%) |
Dec 28, 2018 | 1.248 | 1.293 | 1.248 | 1.293 | 3,113 | +0.04(+3.55%) |
Dec 27, 2018 | 1.211 | 1.293 | 1.211 | 1.248 | 8,079 | +0.02(+1.81%) |
Dec 26, 2018 | 1.211 | 1.289 | 1.204 | 1.226 | 20,983 | +0.01(+0.61%) |
Dec 24, 2018 | 1.241 | 1.271 | 1.219 | 1.219 | 3,925 | -0.04(-2.94%) |
Dec 21, 2018 | 1.285 | 1.285 | 1.256 | 1.256 | 14,079 | -0.03(-2.30%) |
Dec 20, 2018 | 1.344 | 1.344 | 1.248 | 1.285 | 11,378 | -0.04(-3.01%) |
Dec 19, 2018 | 1.307 | 1.352 | 1.256 | 1.325 | 9,939 | +0.07(+5.67%) |
Dec 18, 2018 | 1.299 | 1.299 | 1.254 | 1.254 | 1,475 | -0.05(-3.63%) |
Dec 17, 2018 | 1.367 | 1.367 | 1.256 | 1.301 | 9,596 | -0.07(-4.77%) |
Dec 14, 2018 | 1.285 | 1.367 | 1.263 | 1.367 | 6,904 | +0.03(+2.21%) |
Dec 13, 2018 | 1.263 | 1.337 | 1.263 | 1.337 | 10,965 | +0.08(+6.47%) |
Dec 12, 2018 | 1.293 | 1.293 | 1.256 | 1.256 | 670 | +0.02(+1.26%) |
Dec 11, 2018 | 1.307 | 1.307 | 1.240 | 1.240 | 4,210 | -0.04(-2.88%) |
Dec 10, 2018 | 1.285 | 1.293 | 1.271 | 1.277 | 4,112 | -0.03(-2.34%) |
Dec 07, 2018 | 1.300 | 1.307 | 1.271 | 1.307 | 5,685 | +0.01(+0.57%) |
Dec 06, 2018 | 1.300 | 1.300 | 1.300 | 1.300 | 1,310 | +0.00(+0.00%) |
Dec 04, 2018 | 1.315 | 1.330 | 1.300 | 1.300 | 10,694 | -0.02(-1.68%) |