Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.540 | 1.540 | 1.520 | 1.539 | 1,141,351 | -0.02(-1.35%) |
Feb 27, 2019 | 1.570 | 1.570 | 1.520 | 1.560 | 773,356 | -0.02(-1.27%) |
Feb 26, 2019 | 1.580 | 1.580 | 1.560 | 1.580 | 609,427 | +0.00(+0.00%) |
Feb 25, 2019 | 1.580 | 1.590 | 1.560 | 1.580 | 594,542 | +0.05(+3.27%) |
Feb 22, 2019 | 1.530 | 1.530 | 1.510 | 1.530 | 5,106,400 | +0.08(+5.52%) |
Feb 21, 2019 | 1.450 | 1.450 | 1.430 | 1.450 | 28,065 | +0.06(+4.32%) |
Feb 20, 2019 | 1.400 | 1.420 | 1.380 | 1.390 | 145,910 | -0.01(-0.71%) |
Feb 19, 2019 | 1.410 | 1.440 | 1.390 | 1.400 | 180,487 | -0.05(-3.45%) |
Feb 15, 2019 | 1.425 | 1.470 | 1.425 | 1.450 | 47,500 | -0.02(-1.36%) |
Feb 14, 2019 | 1.490 | 1.490 | 1.450 | 1.470 | 44,045 | +0.01(+0.68%) |
Feb 13, 2019 | 1.470 | 1.480 | 1.440 | 1.460 | 1,838,563 | +0.09(+6.57%) |
Feb 12, 2019 | 1.378 | 1.380 | 1.355 | 1.370 | 524,253 | +0.02(+1.48%) |
Feb 11, 2019 | 1.340 | 1.390 | 1.340 | 1.350 | 393,676 | +0.04(+3.05%) |
Feb 08, 2019 | 1.310 | 1.310 | 1.300 | 1.310 | 228,200 | -0.02(-1.50%) |
Feb 07, 2019 | 1.350 | 1.350 | 1.300 | 1.330 | 17,809 | -0.02(-1.34%) |
Feb 06, 2019 | 1.370 | 1.370 | 1.340 | 1.348 | 77,196 | -0.01(-0.88%) |
Feb 05, 2019 | 1.345 | 1.390 | 1.345 | 1.360 | 176,168 | +0.02(+1.49%) |
Feb 04, 2019 | 1.325 | 1.340 | 1.325 | 1.340 | 224,736 | -0.01(-0.74%) |
Feb 01, 2019 | 1.360 | 1.360 | 1.320 | 1.350 | 259,300 | +0.07(+5.47%) |
Jan 31, 2019 | 1.255 | 1.290 | 1.250 | 1.280 | 247,216 | -0.01(-0.78%) |
Jan 30, 2019 | 1.290 | 1.290 | 1.270 | 1.290 | 252,088 | +0.00(+0.00%) |
Jan 29, 2019 | 1.290 | 1.290 | 1.270 | 1.290 | 228,935 | +0.01(+0.78%) |
Jan 28, 2019 | 1.270 | 1.290 | 1.260 | 1.280 | 286,706 | -0.03(-2.29%) |
Jan 25, 2019 | 1.295 | 1.310 | 1.295 | 1.310 | 233,200 | +0.01(+0.77%) |
Jan 24, 2019 | 1.290 | 1.300 | 1.290 | 1.300 | 324,862 | +0.02(+1.56%) |
Jan 23, 2019 | 1.300 | 1.300 | 1.270 | 1.280 | 273,982 | +0.01(+0.79%) |
Jan 22, 2019 | 1.290 | 1.320 | 1.270 | 1.270 | 340,109 | -0.06(-4.51%) |
Jan 18, 2019 | 1.320 | 1.350 | 1.310 | 1.330 | 168,600 | +0.05(+3.91%) |
Jan 17, 2019 | 1.250 | 1.280 | 1.230 | 1.280 | 33,825 | +0.02(+1.59%) |
Jan 16, 2019 | 1.250 | 1.260 | 1.230 | 1.260 | 103,910 | +0.01(+0.80%) |
Jan 15, 2019 | 1.288 | 1.290 | 1.230 | 1.250 | 1,218,238 | -0.06(-4.58%) |
Jan 14, 2019 | 1.305 | 1.330 | 1.300 | 1.310 | 97,555 | -0.04(-2.78%) |
Jan 11, 2019 | 1.325 | 1.350 | 1.300 | 1.347 | 6,413,300 | +0.03(+2.24%) |
Jan 10, 2019 | 1.360 | 1.360 | 1.295 | 1.318 | 825,101 | -0.06(-4.49%) |
Jan 09, 2019 | 1.360 | 1.400 | 1.310 | 1.380 | 4,487,487 | -0.07(-4.83%) |
Jan 08, 2019 | 1.458 | 1.460 | 1.410 | 1.450 | 132,411 | -0.11(-7.05%) |
Jan 07, 2019 | 1.560 | 1.560 | 1.550 | 1.560 | 22,672 | -0.01(-0.64%) |
Jan 04, 2019 | 1.520 | 1.570 | 1.520 | 1.570 | 6,400 | +0.06(+3.97%) |
Jan 03, 2019 | 1.510 | 1.530 | 1.500 | 1.510 | 38,471 | -0.08(-5.03%) |
Jan 02, 2019 | 1.570 | 1.590 | 1.550 | 1.590 | 79,284 | -0.09(-5.36%) |
Dec 31, 2018 | 1.670 | 1.680 | 1.660 | 1.680 | 941,800 | +0.01(+0.60%) |
Dec 28, 2018 | 1.660 | 1.680 | 1.650 | 1.670 | 63,800 | +0.00(+0.00%) |
Dec 27, 2018 | 1.640 | 1.670 | 1.640 | 1.670 | 17,486 | +0.01(+0.60%) |
Dec 26, 2018 | 1.690 | 1.700 | 1.640 | 1.660 | 13,062 | -0.03(-1.78%) |
Dec 24, 2018 | 1.690 | 1.690 | 1.670 | 1.690 | 15,700 | -0.03(-1.74%) |
Dec 21, 2018 | 1.780 | 1.780 | 1.690 | 1.720 | 28,000 | +0.06(+3.61%) |
Dec 20, 2018 | 1.650 | 1.660 | 1.650 | 1.660 | 28,569 | -0.05(-2.92%) |
Dec 19, 2018 | 1.700 | 1.720 | 1.680 | 1.710 | 40,620 | +0.01(+0.59%) |
Dec 18, 2018 | 1.702 | 1.730 | 1.700 | 1.700 | 8,695 | -0.02(-1.22%) |
Dec 17, 2018 | 1.740 | 1.740 | 1.720 | 1.721 | 15,908 | -0.02(-1.09%) |
Dec 14, 2018 | 1.720 | 1.740 | 1.720 | 1.740 | 6,300 | -0.03(-1.69%) |
Dec 13, 2018 | 1.770 | 1.770 | 1.750 | 1.770 | 11,347 | +0.01(+0.57%) |
Dec 12, 2018 | 1.740 | 1.780 | 1.740 | 1.760 | 29,780 | +0.01(+0.57%) |
Dec 11, 2018 | 1.750 | 1.750 | 1.710 | 1.750 | 29,842 | +0.01(+0.57%) |
Dec 10, 2018 | 1.700 | 1.740 | 1.690 | 1.740 | 60,804 | -0.01(-0.46%) |
Dec 07, 2018 | 1.750 | 1.770 | 1.730 | 1.748 | 22,200 | -0.05(-2.89%) |
Dec 06, 2018 | 1.795 | 1.800 | 1.780 | 1.800 | 20,386 | -0.06(-3.23%) |
Dec 04, 2018 | 1.870 | 1.890 | 1.840 | 1.860 | 31,600 | -0.06(-3.12%) |