Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.350 | 1.530 | 1.350 | 1.500 | 57,898 | +0.10(+7.14%) |
Feb 27, 2019 | 1.430 | 1.500 | 1.400 | 1.400 | 24,763 | -0.03(-2.10%) |
Feb 26, 2019 | 1.460 | 1.556 | 1.430 | 1.430 | 10,205 | -0.05(-3.38%) |
Feb 25, 2019 | 1.560 | 1.560 | 1.440 | 1.480 | 41,588 | -0.03(-1.99%) |
Feb 22, 2019 | 1.530 | 1.690 | 1.510 | 1.510 | 36,600 | -0.03(-1.95%) |
Feb 21, 2019 | 1.510 | 1.560 | 1.510 | 1.540 | 15,841 | +0.02(+1.32%) |
Feb 20, 2019 | 1.570 | 1.640 | 1.520 | 1.520 | 14,700 | -0.04(-2.56%) |
Feb 19, 2019 | 1.560 | 1.600 | 1.510 | 1.560 | 31,087 | +0.00(+0.00%) |
Feb 15, 2019 | 1.650 | 1.650 | 1.560 | 1.560 | 17,800 | -0.04(-2.50%) |
Feb 14, 2019 | 1.610 | 1.650 | 1.560 | 1.600 | 35,927 | -0.02(-1.23%) |
Feb 13, 2019 | 1.710 | 1.718 | 1.610 | 1.620 | 33,460 | -0.04(-2.41%) |
Feb 12, 2019 | 1.700 | 1.800 | 1.650 | 1.660 | 72,180 | -0.03(-1.78%) |
Feb 11, 2019 | 1.660 | 1.722 | 1.660 | 1.690 | 25,145 | +0.03(+1.81%) |
Feb 08, 2019 | 1.800 | 1.800 | 1.650 | 1.660 | 46,400 | -0.14(-7.78%) |
Feb 07, 2019 | 1.830 | 1.870 | 1.750 | 1.800 | 22,392 | +0.02(+1.12%) |
Feb 06, 2019 | 2.000 | 2.050 | 1.750 | 1.780 | 258,642 | -0.61(-25.52%) |
Feb 05, 2019 | 2.350 | 2.390 | 2.350 | 2.390 | 2,506 | +0.04(+1.70%) |
Feb 04, 2019 | 2.320 | 2.379 | 2.320 | 2.350 | 1,622 | +0.00(+0.00%) |
Feb 01, 2019 | 2.320 | 2.370 | 2.320 | 2.350 | 5,500 | -0.01(-0.42%) |
Jan 31, 2019 | 2.370 | 2.380 | 2.351 | 2.360 | 7,131 | +0.02(+0.85%) |
Jan 30, 2019 | 2.350 | 2.350 | 2.290 | 2.340 | 22,943 | +0.04(+1.85%) |
Jan 29, 2019 | 2.319 | 2.319 | 2.280 | 2.298 | 8,437 | +0.03(+1.22%) |
Jan 28, 2019 | 2.259 | 2.289 | 2.247 | 2.270 | 3,716 | +0.03(+1.34%) |
Jan 25, 2019 | 2.300 | 2.300 | 2.240 | 2.240 | 1,200 | -0.01(-0.32%) |
Jan 24, 2019 | 2.460 | 2.460 | 2.190 | 2.247 | 15,283 | -0.22(-9.02%) |
Jan 23, 2019 | 2.470 | 2.470 | 2.470 | 2.470 | 183 | +0.04(+1.65%) |
Jan 22, 2019 | 2.451 | 2.451 | 2.430 | 2.430 | 494 | +0.00(+0.00%) |
Jan 18, 2019 | 2.450 | 2.450 | 2.430 | 2.430 | 700 | +0.00(+0.00%) |
Jan 17, 2019 | 2.480 | 2.480 | 2.430 | 2.430 | 1,733 | -0.05(-2.02%) |
Jan 16, 2019 | 2.455 | 2.480 | 2.455 | 2.480 | 505 | +0.02(+0.81%) |
Jan 15, 2019 | 2.470 | 2.470 | 2.450 | 2.460 | 1,044 | +0.04(+1.61%) |
Jan 14, 2019 | 2.430 | 2.430 | 2.421 | 2.421 | 979 | +0.01(+0.25%) |
Jan 11, 2019 | 2.421 | 2.430 | 2.414 | 2.415 | 600 | +0.09(+3.71%) |
Jan 10, 2019 | 2.339 | 2.339 | 2.329 | 2.329 | 646 | +0.04(+1.90%) |
Jan 09, 2019 | 2.239 | 2.285 | 2.239 | 2.285 | 1,752 | +0.04(+1.56%) |
Jan 08, 2019 | 2.210 | 2.250 | 2.210 | 2.250 | 730 | +0.00(+0.00%) |
Jan 07, 2019 | 2.250 | 2.250 | 2.250 | 2.250 | 45 | +0.00(+0.00%) |
Jan 04, 2019 | 2.200 | 2.250 | 2.200 | 2.250 | 800 | +0.00(+0.20%) |
Jan 03, 2019 | 2.246 | 2.246 | 2.246 | 2.246 | 307 | -0.00(-0.20%) |
Jan 02, 2019 | 2.240 | 2.250 | 2.240 | 2.250 | 517 | +0.05(+2.27%) |
Dec 31, 2018 | 2.150 | 2.220 | 2.150 | 2.200 | 5,900 | +0.03(+1.38%) |
Dec 28, 2018 | 2.020 | 2.190 | 2.020 | 2.170 | 13,800 | -0.02(-0.91%) |
Dec 27, 2018 | 2.200 | 2.200 | 2.150 | 2.190 | 3,731 | -0.06(-2.67%) |
Dec 26, 2018 | 2.240 | 2.250 | 2.200 | 2.250 | 1,211 | +0.01(+0.45%) |
Dec 24, 2018 | 2.240 | 2.240 | 2.240 | 2.240 | 400 | +0.00(+0.00%) |
Dec 21, 2018 | 2.250 | 2.250 | 2.240 | 2.240 | 1,700 | -0.01(-0.44%) |
Dec 20, 2018 | 2.250 | 2.260 | 2.240 | 2.250 | 861 | +0.05(+2.27%) |
Dec 19, 2018 | 2.249 | 2.250 | 2.200 | 2.200 | 3,589 | +0.00(+0.00%) |
Dec 18, 2018 | 2.150 | 2.200 | 2.150 | 2.200 | 1,207 | +0.10(+4.76%) |
Dec 17, 2018 | 2.110 | 2.110 | 2.100 | 2.100 | 860 | +0.04(+1.94%) |
Dec 14, 2018 | 2.060 | 2.060 | 1.930 | 2.060 | 21,400 | +0.00(+0.00%) |
Dec 13, 2018 | 2.100 | 2.100 | 1.950 | 2.060 | 25,785 | -0.07(-3.49%) |
Dec 12, 2018 | 2.100 | 2.165 | 2.080 | 2.135 | 13,786 | +0.03(+1.64%) |
Dec 11, 2018 | 2.120 | 2.140 | 1.995 | 2.100 | 22,685 | -0.10(-4.55%) |
Dec 10, 2018 | 2.250 | 2.255 | 2.100 | 2.200 | 13,994 | -0.08(-3.51%) |
Dec 07, 2018 | 2.320 | 2.330 | 2.280 | 2.280 | 5,500 | -0.05(-2.15%) |
Dec 06, 2018 | 2.380 | 2.380 | 2.330 | 2.330 | 607 | +0.00(+0.00%) |
Dec 04, 2018 | 2.330 | 2.330 | 2.330 | 2.330 | 100 | +0.00(+0.00%) |