Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.674 | 1.680 | 1.580 | 1.586 | 164,061 | -0.06(-3.57%) |
Feb 27, 2019 | 1.692 | 1.692 | 1.616 | 1.645 | 142,808 | +0.00(+0.23%) |
Feb 26, 2019 | 1.629 | 1.659 | 1.577 | 1.641 | 267,026 | +0.04(+2.55%) |
Feb 25, 2019 | 1.595 | 1.665 | 1.577 | 1.600 | 350,084 | +0.03(+2.23%) |
Feb 22, 2019 | 1.542 | 1.571 | 1.455 | 1.565 | 227,171 | +0.05(+3.50%) |
Feb 21, 2019 | 1.466 | 1.513 | 1.466 | 1.512 | 125,935 | +0.05(+3.55%) |
Feb 20, 2019 | 1.437 | 1.484 | 1.426 | 1.461 | 137,747 | +0.05(+3.29%) |
Feb 19, 2019 | 1.455 | 1.542 | 1.414 | 1.414 | 620,205 | +0.00(+0.00%) |
Feb 15, 2019 | 1.466 | 1.478 | 1.414 | 1.414 | 208,097 | -0.05(-3.57%) |
Feb 14, 2019 | 1.426 | 1.466 | 1.426 | 1.466 | 94,169 | +0.03(+2.02%) |
Feb 13, 2019 | 1.426 | 1.472 | 1.426 | 1.437 | 50,297 | +0.03(+2.07%) |
Feb 12, 2019 | 1.414 | 1.483 | 1.401 | 1.408 | 108,059 | +0.00(+0.00%) |
Feb 11, 2019 | 1.414 | 1.420 | 1.397 | 1.408 | 77,329 | +0.00(+0.00%) |
Feb 08, 2019 | 1.385 | 1.414 | 1.385 | 1.408 | 32,821 | +0.02(+1.25%) |
Feb 07, 2019 | 1.432 | 1.432 | 1.373 | 1.391 | 48,089 | -0.03(-2.45%) |
Feb 06, 2019 | 1.373 | 1.455 | 1.373 | 1.426 | 64,893 | +0.05(+3.82%) |
Feb 05, 2019 | 1.414 | 1.414 | 1.368 | 1.373 | 100,536 | -0.04(-2.88%) |
Feb 04, 2019 | 1.449 | 1.449 | 1.391 | 1.414 | 64,138 | -0.03(-2.41%) |
Feb 01, 2019 | 1.455 | 1.484 | 1.449 | 1.449 | 98,463 | -0.01(-0.40%) |
Jan 31, 2019 | 1.496 | 1.565 | 1.411 | 1.455 | 169,749 | -0.03(-2.21%) |
Jan 30, 2019 | 1.484 | 1.496 | 1.458 | 1.488 | 75,983 | +0.01(+0.46%) |
Jan 29, 2019 | 1.452 | 1.481 | 1.429 | 1.481 | 81,302 | +0.03(+2.41%) |
Jan 28, 2019 | 1.394 | 1.481 | 1.394 | 1.446 | 109,133 | +0.06(+4.62%) |
Jan 25, 2019 | 1.405 | 1.405 | 1.371 | 1.382 | 40,463 | +0.01(+0.85%) |
Jan 24, 2019 | 1.394 | 1.408 | 1.342 | 1.371 | 87,191 | -0.01(-0.96%) |
Jan 23, 2019 | 1.405 | 1.426 | 1.379 | 1.384 | 56,736 | -0.00(-0.30%) |
Jan 22, 2019 | 1.556 | 1.568 | 1.324 | 1.388 | 208,544 | -0.17(-11.15%) |
Jan 18, 2019 | 1.580 | 1.597 | 1.556 | 1.562 | 158,066 | -0.02(-1.47%) |
Jan 17, 2019 | 1.487 | 1.591 | 1.487 | 1.585 | 183,341 | +0.10(+6.64%) |
Jan 16, 2019 | 1.481 | 1.493 | 1.469 | 1.487 | 100,661 | +0.01(+0.39%) |
Jan 15, 2019 | 1.435 | 1.481 | 1.424 | 1.481 | 98,755 | +0.06(+4.08%) |
Jan 14, 2019 | 1.452 | 1.472 | 1.411 | 1.423 | 98,703 | +0.00(+0.00%) |
Jan 11, 2019 | 1.493 | 1.493 | 1.400 | 1.423 | 63,880 | -0.06(-3.92%) |
Jan 10, 2019 | 1.458 | 1.498 | 1.440 | 1.481 | 68,645 | +0.04(+2.82%) |
Jan 09, 2019 | 1.417 | 1.440 | 1.405 | 1.440 | 54,620 | +0.05(+3.33%) |
Jan 08, 2019 | 1.394 | 1.394 | 1.359 | 1.394 | 39,737 | +0.03(+2.56%) |
Jan 07, 2019 | 1.278 | 1.388 | 1.243 | 1.359 | 97,322 | +0.10(+8.33%) |
Jan 04, 2019 | 1.214 | 1.254 | 1.167 | 1.254 | 41,324 | +0.08(+6.86%) |
Jan 03, 2019 | 1.144 | 1.179 | 1.144 | 1.174 | 46,373 | +0.05(+4.19%) |
Jan 02, 2019 | 1.092 | 1.162 | 1.092 | 1.127 | 90,387 | +0.03(+3.19%) |
Dec 31, 2018 | 1.092 | 1.191 | 1.092 | 1.092 | 447,511 | -0.01(-0.53%) |
Dec 28, 2018 | 1.127 | 1.167 | 1.092 | 1.098 | 184,755 | -0.05(-4.06%) |
Dec 27, 2018 | 1.080 | 1.144 | 1.068 | 1.144 | 270,710 | +0.08(+7.07%) |
Dec 26, 2018 | 1.063 | 1.086 | 0.9873 | 1.069 | 420,694 | +0.00(+0.00%) |
Dec 24, 2018 | 1.156 | 1.185 | 1.034 | 1.069 | 65,775 | -0.02(-2.13%) |
Dec 21, 2018 | 1.220 | 1.220 | 1.074 | 1.092 | 465,590 | -0.16(-12.56%) |
Dec 20, 2018 | 1.318 | 1.359 | 1.202 | 1.249 | 433,321 | -0.07(-5.29%) |
Dec 19, 2018 | 1.237 | 1.353 | 1.226 | 1.318 | 169,472 | +0.10(+8.10%) |
Dec 18, 2018 | 1.340 | 1.347 | 1.191 | 1.220 | 354,813 | -0.10(-7.89%) |
Dec 17, 2018 | 1.353 | 1.382 | 1.324 | 1.324 | 102,431 | -0.03(-2.15%) |
Dec 14, 2018 | 1.394 | 1.394 | 1.336 | 1.353 | 94,185 | -0.02(-1.69%) |
Dec 13, 2018 | 1.382 | 1.382 | 1.336 | 1.376 | 165,536 | +0.01(+0.85%) |
Dec 12, 2018 | 1.423 | 1.449 | 1.356 | 1.365 | 144,054 | -0.03(-2.08%) |
Dec 11, 2018 | 1.458 | 1.481 | 1.394 | 1.394 | 156,062 | -0.02(-1.64%) |
Dec 10, 2018 | 1.464 | 1.464 | 1.394 | 1.417 | 143,396 | -0.01(-0.41%) |
Dec 07, 2018 | 1.365 | 1.423 | 1.365 | 1.423 | 78,861 | +0.06(+4.26%) |
Dec 06, 2018 | 1.376 | 1.394 | 1.365 | 1.365 | 72,462 | -0.02(-1.67%) |
Dec 04, 2018 | 1.440 | 1.440 | 1.365 | 1.388 | 93,152 | -0.06(-4.40%) |