Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.451 | 1.468 | 1.451 | 1.463 | 13,039 | -0.02(-1.65%) |
Feb 27, 2019 | 1.474 | 1.487 | 1.474 | 1.487 | 2,746 | +0.04(+2.87%) |
Feb 26, 2019 | 1.494 | 1.496 | 1.446 | 1.446 | 8,894 | -0.07(-4.51%) |
Feb 25, 2019 | 1.537 | 1.537 | 1.474 | 1.514 | 5,025 | +0.01(+0.38%) |
Feb 22, 2019 | 1.508 | 1.508 | 1.508 | 1.508 | 527 | -0.03(-1.85%) |
Feb 21, 2019 | 1.434 | 1.537 | 1.434 | 1.537 | 10,756 | +0.11(+8.00%) |
Feb 20, 2019 | 1.463 | 1.463 | 1.423 | 1.423 | 4,728 | -0.04(-2.72%) |
Feb 19, 2019 | 1.463 | 1.470 | 1.429 | 1.463 | 6,281 | +0.00(+0.00%) |
Feb 15, 2019 | 1.491 | 1.537 | 1.463 | 1.463 | 8,082 | -0.03(-1.91%) |
Feb 14, 2019 | 1.474 | 1.521 | 1.474 | 1.491 | 3,668 | +0.02(+1.16%) |
Feb 13, 2019 | 1.485 | 1.491 | 1.474 | 1.474 | 11,737 | -0.06(-4.07%) |
Feb 12, 2019 | 1.508 | 1.537 | 1.423 | 1.537 | 18,682 | +0.05(+3.45%) |
Feb 11, 2019 | 1.446 | 1.485 | 1.446 | 1.485 | 6,407 | +0.08(+5.67%) |
Feb 08, 2019 | 1.400 | 1.503 | 1.394 | 1.406 | 19,151 | +0.01(+0.82%) |
Feb 07, 2019 | 1.394 | 1.406 | 1.337 | 1.394 | 8,433 | +0.00(+0.00%) |
Feb 06, 2019 | 1.366 | 1.448 | 1.366 | 1.394 | 33,065 | +0.06(+4.70%) |
Feb 05, 2019 | 1.377 | 1.423 | 1.309 | 1.332 | 38,744 | -0.07(-4.88%) |
Feb 04, 2019 | 1.366 | 1.400 | 1.355 | 1.400 | 11,877 | +0.03(+2.07%) |
Feb 01, 2019 | 1.366 | 1.372 | 1.337 | 1.372 | 13,002 | +0.01(+0.84%) |
Jan 31, 2019 | 1.372 | 1.372 | 1.337 | 1.360 | 10,522 | -0.01(-0.83%) |
Jan 30, 2019 | 1.377 | 1.397 | 1.355 | 1.372 | 18,034 | +0.00(+0.00%) |
Jan 29, 2019 | 1.377 | 1.377 | 1.337 | 1.372 | 13,369 | +0.01(+0.42%) |
Jan 28, 2019 | 1.366 | 1.400 | 1.349 | 1.366 | 4,726 | +0.02(+1.70%) |
Jan 25, 2019 | 1.360 | 1.411 | 1.337 | 1.343 | 18,097 | +0.02(+1.72%) |
Jan 24, 2019 | 1.309 | 1.337 | 1.235 | 1.320 | 69,941 | +0.03(+2.66%) |
Jan 23, 2019 | 1.281 | 1.286 | 1.252 | 1.286 | 8,293 | -0.02(-1.74%) |
Jan 22, 2019 | 1.332 | 1.343 | 1.281 | 1.309 | 14,820 | +0.01(+0.44%) |
Jan 18, 2019 | 1.292 | 1.349 | 1.281 | 1.303 | 7,203 | +0.03(+2.69%) |
Jan 17, 2019 | 1.315 | 1.413 | 1.235 | 1.269 | 99,519 | -0.02(-1.55%) |
Jan 16, 2019 | 1.349 | 1.362 | 1.289 | 1.289 | 37,880 | -0.05(-4.02%) |
Jan 15, 2019 | 1.355 | 1.422 | 1.343 | 1.343 | 5,487 | -0.07(-4.84%) |
Jan 14, 2019 | 1.383 | 1.411 | 1.332 | 1.411 | 14,225 | +0.03(+2.06%) |
Jan 11, 2019 | 1.360 | 1.383 | 1.355 | 1.383 | 36,546 | +0.03(+2.10%) |
Jan 10, 2019 | 1.360 | 1.366 | 1.355 | 1.355 | 26,148 | -0.03(-2.06%) |
Jan 09, 2019 | 1.349 | 1.406 | 1.343 | 1.383 | 20,160 | +0.06(+4.29%) |
Jan 08, 2019 | 1.406 | 1.406 | 1.326 | 1.326 | 3,923 | -0.09(-6.05%) |
Jan 07, 2019 | 1.309 | 1.411 | 1.309 | 1.411 | 11,424 | +0.12(+9.25%) |
Jan 04, 2019 | 1.292 | 1.389 | 1.258 | 1.292 | 9,136 | +0.09(+7.58%) |
Jan 03, 2019 | 1.332 | 1.417 | 1.201 | 1.201 | 6,513 | -0.16(-11.72%) |
Jan 02, 2019 | 1.155 | 1.366 | 1.155 | 1.360 | 25,533 | +0.20(+17.73%) |
Dec 31, 2018 | 1.235 | 1.292 | 1.155 | 1.155 | 203,817 | -0.07(-6.02%) |
Dec 28, 2018 | 1.252 | 1.423 | 1.229 | 1.229 | 29,518 | -0.02(-1.37%) |
Dec 27, 2018 | 1.252 | 1.417 | 1.246 | 1.246 | 85,183 | +0.00(+0.00%) |
Dec 26, 2018 | 1.315 | 1.402 | 1.246 | 1.246 | 20,035 | -0.05(-3.95%) |
Dec 24, 2018 | 1.320 | 1.377 | 1.263 | 1.298 | 17,921 | -0.01(-0.44%) |
Dec 21, 2018 | 1.411 | 1.501 | 1.292 | 1.303 | 13,647 | -0.11(-7.60%) |
Dec 20, 2018 | 1.388 | 1.495 | 1.354 | 1.411 | 143,421 | -0.07(-4.49%) |
Dec 19, 2018 | 1.275 | 1.565 | 1.264 | 1.477 | 76,811 | +0.16(+12.34%) |
Dec 18, 2018 | 1.292 | 1.315 | 1.253 | 1.315 | 16,040 | +0.06(+4.96%) |
Dec 17, 2018 | 1.298 | 1.337 | 1.253 | 1.253 | 62,797 | -0.14(-10.12%) |
Dec 14, 2018 | 1.427 | 1.444 | 1.371 | 1.394 | 42,005 | -0.01(-0.44%) |
Dec 13, 2018 | 1.495 | 1.512 | 1.400 | 1.400 | 37,443 | -0.04(-2.51%) |
Dec 12, 2018 | 1.337 | 1.794 | 1.264 | 1.436 | 110,648 | +0.13(+10.17%) |
Dec 11, 2018 | 1.253 | 1.371 | 1.253 | 1.303 | 11,763 | +0.01(+0.43%) |
Dec 10, 2018 | 1.253 | 1.298 | 1.241 | 1.298 | 149,139 | +0.06(+4.55%) |
Dec 07, 2018 | 1.219 | 1.298 | 1.213 | 1.241 | 3,013 | +0.02(+1.38%) |
Dec 06, 2018 | 1.298 | 1.320 | 1.213 | 1.224 | 32,126 | -0.06(-4.41%) |
Dec 04, 2018 | 1.275 | 1.332 | 1.275 | 1.281 | 37,042 | +0.01(+0.77%) |