Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.45 | 12.70 | 12.31 | 12.60 | 39,331 | +0.15(+1.20%) |
Feb 27, 2019 | 12.37 | 12.54 | 12.29 | 12.45 | 55,474 | +0.12(+0.97%) |
Feb 26, 2019 | 12.39 | 12.67 | 12.21 | 12.33 | 53,058 | +0.14(+1.15%) |
Feb 25, 2019 | 13.22 | 13.23 | 12.13 | 12.19 | 67,127 | -0.97(-7.37%) |
Feb 22, 2019 | 13.38 | 13.40 | 12.94 | 13.16 | 53,900 | -0.22(-1.64%) |
Feb 21, 2019 | 13.36 | 13.44 | 13.05 | 13.38 | 27,053 | +0.02(+0.15%) |
Feb 20, 2019 | 13.08 | 13.43 | 13.00 | 13.36 | 42,911 | +0.28(+2.14%) |
Feb 19, 2019 | 13.26 | 13.43 | 13.00 | 13.08 | 38,455 | -0.22(-1.65%) |
Feb 15, 2019 | 13.32 | 13.54 | 13.12 | 13.30 | 42,400 | -0.06(-0.45%) |
Feb 14, 2019 | 13.63 | 13.69 | 13.13 | 13.36 | 39,018 | -0.33(-2.41%) |
Feb 13, 2019 | 13.13 | 13.76 | 12.90 | 13.69 | 100,594 | +0.51(+3.87%) |
Feb 12, 2019 | 13.28 | 13.34 | 12.97 | 13.18 | 50,397 | -0.03(-0.23%) |
Feb 11, 2019 | 13.21 | 13.26 | 12.91 | 13.21 | 38,196 | +0.00(+0.00%) |
Feb 08, 2019 | 13.28 | 13.41 | 13.01 | 13.21 | 38,600 | -0.08(-0.60%) |
Feb 07, 2019 | 13.29 | 13.47 | 12.89 | 13.29 | 59,565 | +0.03(+0.23%) |
Feb 06, 2019 | 13.86 | 13.86 | 13.25 | 13.26 | 29,004 | -0.62(-4.47%) |
Feb 05, 2019 | 13.45 | 14.00 | 13.25 | 13.88 | 117,025 | +0.48(+3.58%) |
Feb 04, 2019 | 12.90 | 13.50 | 12.80 | 13.40 | 135,132 | +0.40(+3.08%) |
Feb 01, 2019 | 13.40 | 13.45 | 12.78 | 13.00 | 51,600 | -0.43(-3.20%) |
Jan 31, 2019 | 13.06 | 13.50 | 12.90 | 13.43 | 74,720 | +0.32(+2.44%) |
Jan 30, 2019 | 12.44 | 13.20 | 12.38 | 13.11 | 46,083 | +0.61(+4.88%) |
Jan 29, 2019 | 12.87 | 12.89 | 12.40 | 12.50 | 40,713 | -0.29(-2.27%) |
Jan 28, 2019 | 12.61 | 12.97 | 12.61 | 12.79 | 36,889 | +0.03(+0.24%) |
Jan 25, 2019 | 12.59 | 12.82 | 12.40 | 12.76 | 36,800 | +0.16(+1.27%) |
Jan 24, 2019 | 12.55 | 12.63 | 12.32 | 12.60 | 85,912 | -0.02(-0.16%) |
Jan 23, 2019 | 12.19 | 12.66 | 12.19 | 12.62 | 31,168 | +0.39(+3.19%) |
Jan 22, 2019 | 12.37 | 12.38 | 11.46 | 12.23 | 49,969 | -0.27(-2.16%) |
Jan 18, 2019 | 12.20 | 12.58 | 11.94 | 12.50 | 59,500 | +0.30(+2.46%) |
Jan 17, 2019 | 11.34 | 12.68 | 11.34 | 12.20 | 237,974 | +0.92(+8.16%) |
Jan 16, 2019 | 11.85 | 11.85 | 11.19 | 11.28 | 134,470 | -0.57(-4.81%) |
Jan 15, 2019 | 12.04 | 12.37 | 11.74 | 11.85 | 60,335 | -0.13(-1.09%) |
Jan 14, 2019 | 12.06 | 12.42 | 11.66 | 11.98 | 32,125 | -0.25(-2.04%) |
Jan 11, 2019 | 12.46 | 12.46 | 12.08 | 12.23 | 36,300 | -0.23(-1.85%) |
Jan 10, 2019 | 11.53 | 12.56 | 11.50 | 12.46 | 49,225 | +0.76(+6.50%) |
Jan 09, 2019 | 10.85 | 11.74 | 10.78 | 11.70 | 59,140 | +0.78(+7.14%) |
Jan 08, 2019 | 11.01 | 11.90 | 10.77 | 10.92 | 43,447 | -0.19(-1.71%) |
Jan 07, 2019 | 10.76 | 11.56 | 10.27 | 11.11 | 83,316 | +0.38(+3.54%) |
Jan 04, 2019 | 10.88 | 11.11 | 10.07 | 10.73 | 84,300 | +9.68(+921.90%) |
Jan 03, 2019 | 1.020 | 1.060 | 0.9600 | 1.050 | 354,261 | +0.03(+2.94%) |
Jan 02, 2019 | 0.9200 | 1.050 | 0.9200 | 1.020 | 765,868 | +0.10(+10.87%) |
Dec 31, 2018 | 0.9300 | 0.9700 | 0.8700 | 0.9200 | 1,764,600 | -0.04(-4.17%) |
Dec 28, 2018 | 1.080 | 1.089 | 0.9250 | 0.9600 | 765,900 | +0.04(+4.35%) |
Dec 27, 2018 | 0.9600 | 0.9800 | 0.8637 | 0.9200 | 802,896 | -0.06(-6.60%) |
Dec 26, 2018 | 0.9710 | 1.020 | 0.9522 | 0.9850 | 917,726 | +0.01(+0.72%) |
Dec 24, 2018 | 1.010 | 1.035 | 0.9700 | 0.9780 | 584,700 | -0.02(-2.20%) |
Dec 21, 2018 | 1.040 | 1.050 | 0.9800 | 1.000 | 842,800 | -0.06(-5.66%) |
Dec 20, 2018 | 1.100 | 1.140 | 1.050 | 1.060 | 976,271 | -0.05(-4.50%) |
Dec 19, 2018 | 1.100 | 1.150 | 1.080 | 1.110 | 1,213,963 | +0.01(+0.91%) |
Dec 18, 2018 | 1.230 | 1.260 | 1.080 | 1.100 | 1,075,014 | -0.13(-10.57%) |
Dec 17, 2018 | 1.290 | 1.360 | 1.140 | 1.230 | 1,510,325 | -0.07(-5.38%) |
Dec 14, 2018 | 1.250 | 1.330 | 1.230 | 1.300 | 738,900 | +0.07(+5.69%) |
Dec 13, 2018 | 1.360 | 1.360 | 1.210 | 1.230 | 613,619 | -0.13(-9.56%) |
Dec 12, 2018 | 1.490 | 1.510 | 1.350 | 1.360 | 884,586 | -0.06(-4.23%) |
Dec 11, 2018 | 1.480 | 1.500 | 1.382 | 1.420 | 532,506 | -0.04(-2.74%) |
Dec 10, 2018 | 1.420 | 1.500 | 1.350 | 1.460 | 1,056,570 | -0.09(-5.81%) |
Dec 07, 2018 | 1.210 | 1.590 | 1.210 | 1.550 | 3,515,800 | +0.35(+29.17%) |
Dec 06, 2018 | 1.100 | 1.210 | 1.060 | 1.200 | 2,840,253 | +0.24(+25.00%) |
Dec 04, 2018 | 1.020 | 1.050 | 0.9400 | 0.9600 | 784,500 | -0.07(-6.80%) |