Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.810 | 1.860 | 1.770 | 1.860 | 816 | +0.03(+1.64%) |
Feb 27, 2019 | 1.910 | 1.910 | 1.830 | 1.830 | 522 | -0.08(-4.14%) |
Feb 26, 2019 | 1.790 | 1.920 | 1.790 | 1.909 | 9,120 | +0.13(+7.13%) |
Feb 25, 2019 | 1.782 | 1.782 | 1.782 | 1.782 | 94 | +0.00(+0.00%) |
Feb 22, 2019 | 1.771 | 1.785 | 1.770 | 1.782 | 8,100 | +0.01(+0.68%) |
Feb 21, 2019 | 1.820 | 1.820 | 1.750 | 1.770 | 12,944 | +0.02(+1.14%) |
Feb 20, 2019 | 1.750 | 1.758 | 1.750 | 1.750 | 4,208 | +0.00(+0.00%) |
Feb 19, 2019 | 1.730 | 1.850 | 1.730 | 1.750 | 3,939 | -0.02(-1.13%) |
Feb 15, 2019 | 1.790 | 1.820 | 1.750 | 1.770 | 20,200 | -0.02(-1.12%) |
Feb 14, 2019 | 1.810 | 1.870 | 1.780 | 1.790 | 4,129 | -0.09(-4.79%) |
Feb 13, 2019 | 1.780 | 1.880 | 1.780 | 1.880 | 6,221 | +0.00(+0.00%) |
Feb 12, 2019 | 1.880 | 1.880 | 1.880 | 1.880 | 84 | +0.00(+0.00%) |
Feb 11, 2019 | 1.980 | 1.980 | 1.830 | 1.880 | 27,362 | -0.07(-3.59%) |
Feb 08, 2019 | 1.810 | 1.990 | 1.810 | 1.950 | 63,600 | +0.17(+9.55%) |
Feb 07, 2019 | 1.780 | 1.780 | 1.739 | 1.780 | 10,583 | +0.03(+1.71%) |
Feb 06, 2019 | 1.770 | 1.770 | 1.713 | 1.750 | 2,466 | +0.09(+5.43%) |
Feb 05, 2019 | 1.660 | 1.697 | 1.660 | 1.660 | 3,687 | -0.14(-7.78%) |
Feb 04, 2019 | 1.830 | 1.900 | 1.680 | 1.800 | 11,009 | +0.00(+0.00%) |
Feb 01, 2019 | 1.680 | 1.900 | 1.680 | 1.800 | 166,300 | +0.12(+7.03%) |
Jan 31, 2019 | 1.660 | 1.682 | 1.660 | 1.682 | 2,321 | +0.01(+0.41%) |
Jan 30, 2019 | 1.675 | 1.675 | 1.675 | 1.675 | 89 | +0.00(+0.00%) |
Jan 29, 2019 | 1.680 | 1.680 | 1.675 | 1.675 | 2,567 | -0.02(-0.89%) |
Jan 28, 2019 | 1.690 | 1.690 | 1.690 | 1.690 | 362 | +0.01(+0.60%) |
Jan 25, 2019 | 1.690 | 1.695 | 1.680 | 1.680 | 9,300 | -0.01(-0.59%) |
Jan 24, 2019 | 1.690 | 1.690 | 1.690 | 1.690 | 32 | +0.00(+0.00%) |
Jan 23, 2019 | 1.690 | 1.690 | 1.690 | 1.690 | 514 | +0.00(+0.00%) |
Jan 22, 2019 | 1.680 | 1.691 | 1.680 | 1.690 | 5,513 | -0.05(-2.87%) |
Jan 18, 2019 | 1.680 | 1.740 | 1.680 | 1.740 | 18,800 | +0.05(+2.96%) |
Jan 17, 2019 | 1.695 | 1.700 | 1.665 | 1.690 | 18,638 | -0.01(-0.59%) |
Jan 16, 2019 | 1.700 | 1.700 | 1.620 | 1.700 | 17,931 | -0.01(-0.58%) |
Jan 15, 2019 | 1.710 | 1.710 | 1.710 | 1.710 | 520 | +0.00(+0.00%) |
Jan 14, 2019 | 1.700 | 1.710 | 1.664 | 1.710 | 17,181 | +0.01(+0.59%) |
Jan 11, 2019 | 1.690 | 1.700 | 1.690 | 1.700 | 1,700 | +0.01(+0.59%) |
Jan 10, 2019 | 1.613 | 1.690 | 1.613 | 1.690 | 4,668 | +0.00(+0.00%) |
Jan 09, 2019 | 1.690 | 1.690 | 1.668 | 1.690 | 4,616 | +0.00(+0.00%) |
Jan 08, 2019 | 1.588 | 1.690 | 1.588 | 1.690 | 3,817 | +0.00(+0.00%) |
Jan 07, 2019 | 1.680 | 1.690 | 1.680 | 1.690 | 2,618 | +0.01(+0.60%) |
Jan 04, 2019 | 1.670 | 1.690 | 1.640 | 1.680 | 13,500 | +0.00(+0.01%) |
Jan 03, 2019 | 1.680 | 1.680 | 1.680 | 1.680 | 1,454 | +0.00(+0.00%) |
Jan 02, 2019 | 1.548 | 1.680 | 1.548 | 1.680 | 1,153 | +0.11(+7.00%) |
Dec 31, 2018 | 1.550 | 1.680 | 1.550 | 1.570 | 1,900 | -0.08(-4.85%) |
Dec 28, 2018 | 1.560 | 1.680 | 1.540 | 1.650 | 5,900 | +0.08(+5.10%) |
Dec 27, 2018 | 1.584 | 1.699 | 1.477 | 1.570 | 10,742 | -0.10(-5.99%) |
Dec 26, 2018 | 1.580 | 1.679 | 1.580 | 1.670 | 5,799 | +0.11(+7.05%) |
Dec 24, 2018 | 1.690 | 1.690 | 1.550 | 1.560 | 3,000 | +0.01(+0.65%) |
Dec 21, 2018 | 1.690 | 1.710 | 1.550 | 1.550 | 7,400 | -0.17(-9.73%) |
Dec 20, 2018 | 1.650 | 1.770 | 1.570 | 1.717 | 6,977 | +0.08(+4.70%) |
Dec 19, 2018 | 1.750 | 1.750 | 1.610 | 1.640 | 5,421 | -0.01(-0.61%) |
Dec 18, 2018 | 1.648 | 1.650 | 1.648 | 1.650 | 3,056 | +0.03(+1.85%) |
Dec 17, 2018 | 1.560 | 1.710 | 1.550 | 1.620 | 22,670 | +0.07(+4.52%) |
Dec 14, 2018 | 1.550 | 1.550 | 1.550 | 1.550 | 6,000 | -0.16(-9.36%) |
Dec 13, 2018 | 1.670 | 1.710 | 1.670 | 1.710 | 1,408 | +0.07(+4.26%) |
Dec 12, 2018 | 1.640 | 1.640 | 1.640 | 1.640 | 135 | +0.00(+0.00%) |
Dec 11, 2018 | 1.760 | 1.780 | 1.558 | 1.640 | 7,215 | -0.01(-0.60%) |
Dec 10, 2018 | 1.650 | 1.650 | 1.650 | 1.650 | 114 | +0.00(+0.00%) |
Dec 07, 2018 | 1.650 | 1.650 | 1.650 | 1.650 | 100 | +0.00(+0.00%) |
Dec 06, 2018 | 1.520 | 1.680 | 1.520 | 1.650 | 8,263 | -0.10(-5.71%) |
Dec 04, 2018 | 1.670 | 1.750 | 1.670 | 1.750 | 700 | +0.16(+10.06%) |