Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.320 | 1.380 | 1.320 | 1.380 | 11,110 | +0.05(+3.76%) |
Feb 27, 2019 | 1.324 | 1.360 | 1.296 | 1.330 | 41,036 | +0.02(+1.53%) |
Feb 26, 2019 | 1.390 | 1.390 | 1.310 | 1.310 | 68,256 | -0.04(-2.96%) |
Feb 25, 2019 | 1.350 | 1.394 | 1.347 | 1.350 | 41,864 | +0.00(+0.00%) |
Feb 22, 2019 | 1.350 | 1.400 | 1.330 | 1.350 | 54,200 | +0.00(+0.00%) |
Feb 21, 2019 | 1.337 | 1.351 | 1.337 | 1.350 | 38,899 | +0.02(+1.50%) |
Feb 20, 2019 | 1.350 | 1.350 | 1.330 | 1.330 | 15,357 | +0.00(+0.00%) |
Feb 19, 2019 | 1.330 | 1.353 | 1.320 | 1.330 | 54,208 | +0.01(+0.76%) |
Feb 15, 2019 | 1.350 | 1.350 | 1.310 | 1.320 | 30,200 | -0.01(-0.75%) |
Feb 14, 2019 | 1.390 | 1.390 | 1.306 | 1.330 | 41,965 | -0.06(-4.32%) |
Feb 13, 2019 | 1.380 | 1.400 | 1.360 | 1.390 | 7,630 | +0.01(+0.72%) |
Feb 12, 2019 | 1.380 | 1.400 | 1.371 | 1.380 | 8,106 | +0.01(+0.74%) |
Feb 11, 2019 | 1.360 | 1.390 | 1.350 | 1.370 | 18,928 | +0.00(+0.00%) |
Feb 08, 2019 | 1.420 | 1.430 | 1.370 | 1.370 | 34,200 | -0.05(-3.52%) |
Feb 07, 2019 | 1.420 | 1.440 | 1.410 | 1.420 | 13,694 | -0.01(-0.70%) |
Feb 06, 2019 | 1.410 | 1.450 | 1.380 | 1.430 | 125,145 | +0.04(+2.88%) |
Feb 05, 2019 | 1.380 | 1.420 | 1.370 | 1.390 | 129,365 | +0.04(+2.96%) |
Feb 04, 2019 | 1.370 | 1.420 | 1.335 | 1.350 | 45,702 | -0.01(-0.74%) |
Feb 01, 2019 | 1.350 | 1.420 | 1.340 | 1.360 | 51,100 | +0.03(+2.26%) |
Jan 31, 2019 | 1.330 | 1.370 | 1.320 | 1.330 | 70,565 | -0.01(-0.75%) |
Jan 30, 2019 | 1.310 | 1.350 | 1.289 | 1.340 | 35,317 | +0.04(+3.08%) |
Jan 29, 2019 | 1.290 | 1.340 | 1.280 | 1.300 | 9,133 | +0.00(+0.00%) |
Jan 28, 2019 | 1.320 | 1.350 | 1.270 | 1.300 | 74,024 | +0.02(+1.56%) |
Jan 25, 2019 | 1.290 | 1.360 | 1.270 | 1.280 | 160,800 | -0.02(-1.40%) |
Jan 24, 2019 | 1.270 | 1.320 | 1.270 | 1.298 | 17,084 | +0.01(+0.64%) |
Jan 23, 2019 | 1.328 | 1.328 | 1.280 | 1.290 | 3,368 | +0.01(+0.78%) |
Jan 22, 2019 | 1.300 | 1.304 | 1.260 | 1.280 | 37,000 | -0.05(-3.76%) |
Jan 18, 2019 | 1.300 | 1.370 | 1.300 | 1.330 | 10,900 | +0.04(+3.10%) |
Jan 17, 2019 | 1.320 | 1.360 | 1.290 | 1.290 | 12,311 | -0.01(-0.77%) |
Jan 16, 2019 | 1.300 | 1.380 | 1.294 | 1.300 | 57,423 | +0.00(+0.00%) |
Jan 15, 2019 | 1.300 | 1.353 | 1.298 | 1.300 | 15,049 | +0.01(+0.78%) |
Jan 14, 2019 | 1.260 | 1.340 | 1.260 | 1.290 | 17,689 | +0.00(+0.00%) |
Jan 11, 2019 | 1.300 | 1.310 | 1.290 | 1.290 | 31,800 | -0.02(-1.53%) |
Jan 10, 2019 | 1.290 | 1.360 | 1.290 | 1.310 | 15,308 | +0.01(+0.77%) |
Jan 09, 2019 | 1.330 | 1.360 | 1.290 | 1.300 | 84,738 | -0.03(-2.26%) |
Jan 08, 2019 | 1.300 | 1.379 | 1.290 | 1.330 | 49,219 | +0.00(+0.00%) |
Jan 07, 2019 | 1.250 | 1.350 | 1.250 | 1.330 | 19,236 | +0.08(+6.40%) |
Jan 04, 2019 | 1.240 | 1.300 | 1.190 | 1.250 | 45,400 | +0.01(+0.81%) |
Jan 03, 2019 | 1.200 | 1.240 | 1.180 | 1.240 | 25,134 | +0.04(+3.33%) |
Jan 02, 2019 | 1.180 | 1.280 | 1.160 | 1.200 | 74,769 | +0.01(+1.27%) |
Dec 31, 2018 | 1.150 | 1.350 | 1.120 | 1.185 | 93,900 | +0.04(+3.04%) |
Dec 28, 2018 | 1.110 | 1.200 | 1.110 | 1.150 | 113,800 | +0.04(+3.60%) |
Dec 27, 2018 | 1.120 | 1.200 | 1.110 | 1.110 | 68,139 | -0.01(-0.89%) |
Dec 26, 2018 | 1.140 | 1.260 | 1.120 | 1.120 | 134,494 | -0.04(-3.45%) |
Dec 24, 2018 | 1.190 | 1.230 | 1.150 | 1.160 | 33,700 | -0.03(-2.52%) |
Dec 21, 2018 | 1.190 | 1.270 | 1.190 | 1.190 | 46,700 | +0.00(+0.00%) |
Dec 20, 2018 | 1.280 | 1.380 | 1.161 | 1.190 | 56,346 | -0.14(-10.53%) |
Dec 19, 2018 | 1.380 | 1.440 | 1.293 | 1.330 | 30,807 | -0.06(-4.32%) |
Dec 18, 2018 | 1.500 | 1.500 | 1.390 | 1.390 | 21,824 | -0.11(-7.33%) |
Dec 17, 2018 | 1.510 | 1.640 | 1.450 | 1.500 | 12,890 | +0.00(+0.00%) |
Dec 14, 2018 | 1.450 | 1.530 | 1.450 | 1.500 | 14,500 | +0.01(+0.67%) |
Dec 13, 2018 | 1.520 | 1.550 | 1.460 | 1.490 | 4,066 | -0.06(-3.87%) |
Dec 12, 2018 | 1.480 | 1.590 | 1.480 | 1.550 | 9,626 | +0.00(+0.00%) |
Dec 11, 2018 | 1.450 | 1.550 | 1.450 | 1.550 | 3,327 | +0.07(+4.73%) |
Dec 10, 2018 | 1.480 | 1.550 | 1.470 | 1.480 | 15,896 | -0.03(-1.99%) |
Dec 07, 2018 | 1.520 | 1.650 | 1.500 | 1.510 | 95,500 | +0.00(+0.00%) |
Dec 06, 2018 | 1.500 | 1.600 | 1.500 | 1.510 | 54,692 | -0.03(-2.14%) |
Dec 04, 2018 | 1.560 | 1.605 | 1.528 | 1.543 | 10,300 | -0.03(-1.72%) |