Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 25, 2019 | 11.50 | 11.50 | 11.50 | 0 | +0.72(+6.68%) | |
Mar 22, 2019 | 11.49 | 11.50 | 10.78 | 10.78 | 2,900 | -0.57(-4.99%) |
Mar 21, 2019 | 11.15 | 11.74 | 10.81 | 11.35 | 10,222 | +0.15(+1.31%) |
Mar 20, 2019 | 10.49 | 11.20 | 10.49 | 11.20 | 8,749 | +0.35(+3.25%) |
Mar 19, 2019 | 11.18 | 11.18 | 10.71 | 10.85 | 9,499 | +0.03(+0.25%) |
Mar 18, 2019 | 10.80 | 11.07 | 9.780 | 10.82 | 11,927 | +0.10(+0.93%) |
Mar 15, 2019 | 11.24 | 11.24 | 10.55 | 10.72 | 7,000 | -0.47(-4.20%) |
Mar 14, 2019 | 10.52 | 11.19 | 10.00 | 11.19 | 7,626 | +0.49(+4.58%) |
Mar 13, 2019 | 11.83 | 11.99 | 10.14 | 10.70 | 27,428 | -1.07(-9.09%) |
Mar 12, 2019 | 11.09 | 12.33 | 11.01 | 11.77 | 63,797 | +0.48(+4.25%) |
Mar 11, 2019 | 12.50 | 12.50 | 10.92 | 11.29 | 25,306 | -1.31(-10.40%) |
Mar 08, 2019 | 14.72 | 15.00 | 12.50 | 12.60 | 62,600 | -2.80(-18.21%) |
Mar 07, 2019 | 11.29 | 16.00 | 11.29 | 15.40 | 149,111 | +4.13(+36.63%) |
Mar 06, 2019 | 10.58 | 13.39 | 9.450 | 11.28 | 74,469 | +9.98(+774.03%) |
Mar 05, 2019 | 1.260 | 1.340 | 1.260 | 1.290 | 33,567 | +0.02(+1.57%) |
Mar 04, 2019 | 1.310 | 1.312 | 1.250 | 1.270 | 26,319 | -0.05(-3.79%) |
Mar 01, 2019 | 1.350 | 1.350 | 1.270 | 1.320 | 34,400 | +0.06(+4.76%) |
Feb 28, 2019 | 1.290 | 1.320 | 1.260 | 1.260 | 40,591 | -0.05(-3.82%) |
Feb 27, 2019 | 1.320 | 1.400 | 1.260 | 1.310 | 8,994 | -0.03(-2.24%) |
Feb 26, 2019 | 1.350 | 1.396 | 1.230 | 1.340 | 141,370 | -0.02(-1.47%) |
Feb 25, 2019 | 1.470 | 1.550 | 1.330 | 1.360 | 185,641 | -0.05(-3.55%) |
Feb 22, 2019 | 1.360 | 1.420 | 1.230 | 1.410 | 232,300 | +0.00(+0.00%) |
Feb 21, 2019 | 1.570 | 1.570 | 1.350 | 1.410 | 134,062 | -0.06(-4.08%) |
Feb 20, 2019 | 1.470 | 1.616 | 1.410 | 1.470 | 463,797 | -0.04(-2.65%) |
Feb 19, 2019 | 1.740 | 2.170 | 1.420 | 1.510 | 7,524,548 | +0.34(+29.06%) |
Feb 15, 2019 | 1.150 | 1.320 | 1.140 | 1.170 | 139,800 | +0.07(+6.36%) |
Feb 14, 2019 | 1.130 | 1.130 | 1.100 | 1.100 | 7,684 | -0.05(-4.35%) |
Feb 13, 2019 | 1.160 | 1.160 | 1.090 | 1.150 | 3,912 | +0.00(+0.00%) |
Feb 12, 2019 | 1.080 | 1.160 | 1.080 | 1.150 | 13,802 | +0.07(+6.48%) |
Feb 11, 2019 | 1.120 | 1.140 | 1.080 | 1.080 | 8,473 | -0.07(-6.09%) |
Feb 08, 2019 | 1.240 | 1.240 | 1.060 | 1.150 | 25,900 | -0.04(-3.36%) |
Feb 07, 2019 | 1.180 | 1.300 | 1.120 | 1.190 | 91,297 | +0.00(+0.00%) |
Feb 06, 2019 | 1.140 | 1.190 | 1.070 | 1.190 | 3,935 | +0.03(+3.03%) |
Feb 05, 2019 | 1.150 | 1.160 | 1.130 | 1.155 | 3,777 | -0.01(-1.28%) |
Feb 04, 2019 | 1.060 | 1.180 | 1.040 | 1.170 | 14,343 | +0.03(+2.63%) |
Feb 01, 2019 | 1.190 | 1.190 | 1.010 | 1.140 | 15,500 | +0.04(+4.11%) |
Jan 31, 2019 | 1.090 | 1.150 | 1.080 | 1.095 | 5,756 | +0.05(+5.29%) |
Jan 30, 2019 | 1.000 | 1.097 | 1.000 | 1.040 | 2,182 | -0.04(-3.70%) |
Jan 29, 2019 | 1.020 | 1.100 | 1.020 | 1.080 | 18,963 | +0.07(+6.93%) |
Jan 28, 2019 | 1.040 | 1.168 | 1.010 | 1.010 | 2,007 | -0.06(-5.61%) |
Jan 25, 2019 | 0.9800 | 1.150 | 0.9700 | 1.070 | 82,500 | +0.03(+2.88%) |
Jan 24, 2019 | 1.010 | 1.040 | 0.9300 | 1.040 | 7,535 | +0.02(+1.96%) |
Jan 23, 2019 | 1.020 | 1.020 | 0.9700 | 1.020 | 7,448 | +0.06(+6.24%) |
Jan 22, 2019 | 1.020 | 1.050 | 0.9600 | 0.9601 | 3,517 | -0.07(-7.24%) |
Jan 18, 2019 | 1.040 | 1.060 | 0.9600 | 1.035 | 7,600 | +0.01(+1.47%) |
Jan 17, 2019 | 1.020 | 1.110 | 0.9615 | 1.020 | 53,130 | +0.00(+0.00%) |
Jan 16, 2019 | 1.070 | 1.170 | 0.9913 | 1.020 | 45,877 | -0.06(-5.56%) |
Jan 15, 2019 | 1.120 | 1.125 | 1.000 | 1.080 | 18,695 | -0.04(-3.57%) |
Jan 14, 2019 | 1.000 | 1.190 | 0.9600 | 1.120 | 98,562 | +0.11(+10.89%) |
Jan 11, 2019 | 1.050 | 1.050 | 0.9600 | 1.010 | 6,300 | +0.03(+2.96%) |
Jan 10, 2019 | 1.020 | 1.052 | 0.9600 | 0.9810 | 3,740 | -0.06(-6.07%) |
Jan 09, 2019 | 0.9972 | 1.140 | 0.9200 | 1.044 | 91,292 | +0.05(+4.73%) |
Jan 08, 2019 | 0.9000 | 1.020 | 0.9000 | 0.9972 | 1,801 | +0.08(+8.26%) |
Jan 07, 2019 | 1.000 | 1.020 | 0.9000 | 0.9211 | 3,796 | -0.07(-6.96%) |
Jan 04, 2019 | 1.020 | 1.020 | 0.9000 | 0.9900 | 4,900 | +0.03(+3.14%) |
Jan 03, 2019 | 0.8800 | 0.9599 | 0.8800 | 0.9599 | 10,225 | +0.11(+12.90%) |
Jan 02, 2019 | 0.7900 | 0.8699 | 0.7900 | 0.8502 | 15,750 | +0.08(+10.42%) |
Dec 31, 2018 | 0.8700 | 0.9000 | 0.7700 | 0.7700 | 9,000 | -0.08(-9.41%) |
Dec 28, 2018 | 0.8600 | 0.9500 | 0.8500 | 0.8500 | 25,600 | -0.11(-11.45%) |
Dec 27, 2018 | 0.9100 | 0.9700 | 0.8500 | 0.9599 | 8,151 | +0.05(+4.95%) |
Dec 26, 2018 | 0.9782 | 0.9800 | 0.9100 | 0.9146 | 6,635 | +0.03(+3.93%) |
Dec 24, 2018 | 0.8800 | 0.9000 | 0.8800 | 0.8800 | 9,600 | -0.02(-2.22%) |
Dec 21, 2018 | 0.9600 | 0.9600 | 0.8600 | 0.9000 | 9,500 | -0.04(-4.08%) |
Dec 20, 2018 | 1.020 | 1.035 | 0.8500 | 0.9383 | 52,479 | -0.09(-8.90%) |
Dec 19, 2018 | 1.060 | 1.060 | 0.9958 | 1.030 | 19,338 | +0.02(+2.03%) |
Dec 18, 2018 | 1.020 | 1.090 | 0.9853 | 1.010 | 27,218 | +0.01(+1.48%) |
Dec 17, 2018 | 1.120 | 1.126 | 0.9517 | 0.9948 | 56,801 | -0.13(-11.18%) |
Dec 14, 2018 | 1.080 | 1.120 | 1.070 | 1.120 | 9,500 | -0.06(-5.08%) |
Dec 13, 2018 | 1.060 | 1.190 | 1.060 | 1.180 | 42,196 | +0.12(+11.32%) |
Dec 12, 2018 | 1.150 | 1.155 | 1.060 | 1.060 | 55,014 | -0.09(-7.83%) |
Dec 11, 2018 | 1.170 | 1.170 | 1.050 | 1.150 | 50,252 | -0.01(-0.86%) |
Dec 10, 2018 | 1.220 | 1.250 | 1.140 | 1.160 | 23,627 | -0.07(-5.69%) |
Dec 07, 2018 | 1.270 | 1.270 | 1.130 | 1.230 | 49,800 | -0.02(-1.80%) |
Dec 06, 2018 | 1.270 | 1.270 | 1.200 | 1.252 | 41,834 | -0.02(-1.38%) |
Dec 04, 2018 | 1.250 | 1.280 | 1.240 | 1.270 | 6,100 | +0.02(+1.60%) |
Dec 03, 2018 | 1.270 | 1.300 | 1.210 | 1.250 | 14,625 | -0.02(-1.57%) |
Nov 30, 2018 | 1.250 | 1.300 | 1.250 | 1.270 | 6,300 | +0.00(+0.00%) |
Nov 29, 2018 | 1.340 | 1.350 | 1.200 | 1.270 | 13,978 | -0.03(-2.31%) |
Nov 28, 2018 | 1.319 | 1.319 | 1.170 | 1.300 | 33,584 | +0.04(+3.17%) |
Nov 27, 2018 | 1.300 | 1.430 | 1.180 | 1.260 | 85,688 | -0.04(-3.08%) |
Nov 26, 2018 | 1.280 | 1.380 | 1.230 | 1.300 | 31,418 | +0.02(+1.56%) |
Nov 23, 2018 | 1.340 | 1.340 | 1.275 | 1.280 | 30,600 | -0.08(-5.88%) |
Nov 21, 2018 | 1.360 | 1.360 | 1.360 | 0 | -0.19(-12.26%) | |
Nov 20, 2018 | 1.480 | 1.760 | 1.290 | 1.550 | 2,796,204 | +0.36(+30.25%) |
Nov 19, 2018 | 1.180 | 1.320 | 1.150 | 1.190 | 146,589 | +0.00(+0.00%) |
Nov 16, 2018 | 1.250 | 1.370 | 1.100 | 1.190 | 112,000 | -0.11(-8.46%) |
Nov 15, 2018 | 1.260 | 1.379 | 1.250 | 1.300 | 11,811 | -0.03(-2.18%) |
Nov 14, 2018 | 1.480 | 1.480 | 1.270 | 1.329 | 13,425 | -0.00(-0.08%) |
Nov 13, 2018 | 1.340 | 1.350 | 1.290 | 1.330 | 18,050 | -0.02(-1.48%) |
Nov 12, 2018 | 1.400 | 1.400 | 1.260 | 1.350 | 25,512 | -0.01(-0.74%) |
Nov 09, 2018 | 1.430 | 1.480 | 1.300 | 1.360 | 51,600 | -0.07(-4.90%) |
Nov 08, 2018 | 1.320 | 1.450 | 1.310 | 1.430 | 100,984 | +0.08(+5.93%) |
Nov 07, 2018 | 1.540 | 1.880 | 1.320 | 1.350 | 1,342,348 | -0.22(-14.01%) |
Nov 06, 2018 | 1.420 | 1.570 | 1.401 | 1.570 | 19,073 | +0.10(+6.81%) |
Nov 05, 2018 | 1.453 | 1.537 | 1.410 | 1.470 | 5,420 | -0.01(-0.68%) |
Nov 02, 2018 | 1.420 | 1.530 | 1.360 | 1.480 | 22,700 | +0.09(+6.47%) |
Nov 01, 2018 | 1.350 | 1.450 | 1.300 | 1.390 | 27,426 | +0.05(+3.74%) |
Oct 31, 2018 | 1.370 | 1.370 | 1.250 | 1.340 | 16,438 | +0.09(+7.19%) |
Oct 30, 2018 | 1.280 | 1.310 | 1.250 | 1.250 | 10,373 | -0.05(-3.85%) |
Oct 29, 2018 | 1.350 | 1.385 | 1.260 | 1.300 | 29,812 | -0.08(-5.80%) |
Oct 26, 2018 | 1.290 | 1.400 | 1.280 | 1.380 | 13,000 | -0.01(-0.72%) |
Oct 25, 2018 | 1.360 | 1.430 | 1.350 | 1.390 | 16,179 | +0.01(+0.72%) |
Oct 24, 2018 | 1.600 | 1.600 | 1.380 | 1.380 | 40,941 | -0.20(-12.65%) |
Oct 23, 2018 | 1.500 | 1.590 | 1.460 | 1.580 | 34,197 | +0.07(+4.70%) |
Oct 22, 2018 | 1.610 | 1.620 | 1.370 | 1.509 | 81,814 | -0.09(-5.69%) |
Oct 19, 2018 | 1.550 | 1.750 | 1.410 | 1.600 | 447,200 | -0.01(-0.62%) |
Oct 18, 2018 | 1.850 | 2.300 | 1.400 | 1.610 | 1,232,711 | +0.30(+22.90%) |
Oct 17, 2018 | 1.330 | 1.543 | 1.210 | 1.310 | 81,148 | +0.01(+0.77%) |
Oct 16, 2018 | 1.270 | 1.430 | 1.260 | 1.300 | 11,222 | +0.03(+2.36%) |
Oct 15, 2018 | 1.270 | 1.440 | 1.220 | 1.270 | 5,679 | +0.01(+0.79%) |
Oct 12, 2018 | 1.320 | 1.320 | 1.200 | 1.260 | 38,800 | -0.06(-4.55%) |
Oct 11, 2018 | 1.370 | 1.399 | 1.320 | 1.320 | 17,277 | -0.10(-6.86%) |
Oct 10, 2018 | 1.450 | 1.450 | 1.350 | 1.417 | 19,934 | -0.00(-0.20%) |
Oct 09, 2018 | 1.380 | 1.530 | 1.380 | 1.420 | 45,891 | +0.01(+0.56%) |
Oct 08, 2018 | 1.600 | 1.633 | 1.340 | 1.412 | 21,946 | -0.09(-5.86%) |
Oct 05, 2018 | 1.620 | 1.700 | 1.330 | 1.500 | 119,400 | -0.16(-9.64%) |
Oct 04, 2018 | 1.380 | 1.890 | 1.300 | 1.660 | 571,133 | +0.32(+23.88%) |
Oct 03, 2018 | 1.340 | 1.670 | 1.290 | 1.340 | 271,252 | -0.02(-1.47%) |
Oct 02, 2018 | 1.390 | 1.390 | 1.290 | 1.360 | 32,663 | -0.04(-2.86%) |
Oct 01, 2018 | 1.280 | 1.419 | 1.250 | 1.400 | 32,736 | +0.05(+3.70%) |
Sep 28, 2018 | 1.430 | 1.430 | 1.280 | 1.350 | 55,100 | -0.09(-6.25%) |
Sep 27, 2018 | 1.320 | 1.520 | 1.310 | 1.440 | 392,797 | +0.05(+3.60%) |
Sep 26, 2018 | 1.390 | 1.390 | 1.300 | 1.390 | 5,000 | +0.03(+2.58%) |
Sep 25, 2018 | 1.320 | 1.390 | 1.230 | 1.355 | 22,678 | +0.08(+6.25%) |
Sep 24, 2018 | 1.232 | 1.315 | 1.232 | 1.275 | 5,535 | +0.03(+2.02%) |
Sep 21, 2018 | 1.330 | 1.330 | 1.220 | 1.250 | 29,200 | -0.05(-3.85%) |
Sep 20, 2018 | 1.390 | 1.470 | 1.210 | 1.300 | 148,958 | -0.04(-3.25%) |
Sep 19, 2018 | 1.258 | 1.450 | 1.237 | 1.344 | 68,857 | +0.06(+4.98%) |
Sep 18, 2018 | 1.270 | 1.300 | 1.270 | 1.280 | 4,845 | +0.03(+2.42%) |
Sep 17, 2018 | 1.244 | 1.250 | 1.230 | 1.250 | 1,504 | +0.02(+1.60%) |
Sep 14, 2018 | 1.230 | 1.240 | 1.220 | 1.230 | 2,000 | +0.00(+0.32%) |
Sep 13, 2018 | 1.247 | 1.290 | 1.170 | 1.226 | 4,760 | -0.03(-2.69%) |
Sep 12, 2018 | 1.225 | 1.260 | 1.225 | 1.260 | 15,178 | +0.03(+2.44%) |
Sep 11, 2018 | 1.220 | 1.320 | 1.170 | 1.230 | 15,947 | -0.03(-2.69%) |
Sep 10, 2018 | 1.256 | 1.264 | 1.210 | 1.264 | 10,555 | -0.01(-0.47%) |
Sep 07, 2018 | 1.290 | 1.310 | 1.250 | 1.270 | 5,000 | +0.08(+6.72%) |
Sep 06, 2018 | 1.230 | 1.340 | 1.170 | 1.190 | 27,595 | -0.06(-4.42%) |
Sep 05, 2018 | 1.264 | 1.280 | 1.200 | 1.245 | 12,139 | -0.01(-0.89%) |