Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.400 | 1.500 | 1.390 | 1.480 | 286,576 | +0.08(+5.71%) |
Feb 27, 2019 | 1.300 | 1.400 | 1.270 | 1.400 | 349,393 | +0.15(+12.00%) |
Feb 26, 2019 | 1.230 | 1.280 | 1.210 | 1.250 | 85,564 | +0.05(+4.17%) |
Feb 25, 2019 | 1.300 | 1.320 | 1.180 | 1.200 | 494,595 | -0.10(-7.69%) |
Feb 22, 2019 | 1.360 | 1.360 | 1.270 | 1.300 | 138,500 | -0.06(-4.41%) |
Feb 21, 2019 | 1.360 | 1.380 | 1.200 | 1.360 | 260,477 | +0.03(+2.26%) |
Feb 20, 2019 | 1.360 | 1.400 | 1.330 | 1.330 | 141,754 | -0.03(-2.21%) |
Feb 19, 2019 | 1.310 | 1.370 | 1.310 | 1.360 | 71,690 | +0.03(+2.26%) |
Feb 15, 2019 | 1.390 | 1.390 | 1.300 | 1.330 | 193,200 | -0.04(-2.92%) |
Feb 14, 2019 | 1.430 | 1.450 | 1.360 | 1.370 | 137,403 | +0.01(+0.74%) |
Feb 13, 2019 | 1.510 | 1.579 | 1.260 | 1.360 | 552,813 | -0.13(-8.72%) |
Feb 12, 2019 | 1.490 | 1.560 | 1.450 | 1.490 | 190,240 | +0.00(+0.00%) |
Feb 11, 2019 | 1.570 | 1.570 | 1.450 | 1.490 | 131,248 | +0.00(+0.00%) |
Feb 08, 2019 | 1.500 | 1.510 | 1.440 | 1.490 | 196,500 | +0.00(+0.00%) |
Feb 07, 2019 | 1.470 | 1.500 | 1.440 | 1.490 | 25,142 | +0.03(+2.05%) |
Feb 06, 2019 | 1.520 | 1.540 | 1.454 | 1.460 | 66,218 | -0.08(-5.19%) |
Feb 05, 2019 | 1.670 | 1.690 | 1.480 | 1.540 | 197,186 | -0.03(-1.91%) |
Feb 04, 2019 | 1.550 | 1.600 | 1.539 | 1.570 | 149,702 | +0.04(+2.61%) |
Feb 01, 2019 | 1.520 | 1.600 | 1.510 | 1.530 | 81,400 | -0.00(-0.33%) |
Jan 31, 2019 | 1.520 | 1.540 | 1.450 | 1.535 | 78,040 | +0.03(+2.33%) |
Jan 30, 2019 | 1.430 | 1.535 | 1.430 | 1.500 | 140,694 | +0.04(+2.75%) |
Jan 29, 2019 | 1.430 | 1.490 | 1.430 | 1.460 | 88,794 | +0.03(+2.09%) |
Jan 28, 2019 | 1.370 | 1.459 | 1.370 | 1.430 | 148,985 | +0.03(+2.14%) |
Jan 25, 2019 | 1.390 | 1.440 | 1.360 | 1.400 | 66,600 | +0.05(+3.70%) |
Jan 24, 2019 | 1.310 | 1.370 | 1.300 | 1.350 | 65,282 | +0.00(+0.00%) |
Jan 23, 2019 | 1.350 | 1.360 | 1.280 | 1.350 | 44,377 | +0.00(+0.00%) |
Jan 22, 2019 | 1.310 | 1.400 | 1.270 | 1.350 | 85,789 | +0.01(+0.75%) |
Jan 18, 2019 | 1.350 | 1.370 | 1.330 | 1.340 | 67,700 | -0.01(-0.74%) |
Jan 17, 2019 | 1.400 | 1.410 | 1.340 | 1.350 | 45,446 | -0.04(-2.88%) |
Jan 16, 2019 | 1.390 | 1.473 | 1.390 | 1.390 | 29,830 | +0.01(+0.72%) |
Jan 15, 2019 | 1.360 | 1.430 | 1.360 | 1.380 | 69,003 | +0.02(+1.47%) |
Jan 14, 2019 | 1.490 | 1.550 | 1.350 | 1.360 | 51,014 | -0.04(-2.86%) |
Jan 11, 2019 | 1.450 | 1.450 | 1.390 | 1.400 | 55,800 | -0.04(-2.78%) |
Jan 10, 2019 | 1.480 | 1.499 | 1.440 | 1.440 | 31,127 | -0.04(-2.37%) |
Jan 09, 2019 | 1.520 | 1.550 | 1.460 | 1.475 | 95,007 | -0.02(-1.67%) |
Jan 08, 2019 | 1.550 | 1.650 | 1.470 | 1.500 | 88,517 | -0.05(-3.23%) |
Jan 07, 2019 | 1.350 | 1.580 | 1.350 | 1.550 | 316,557 | +0.20(+14.81%) |
Jan 04, 2019 | 1.360 | 1.400 | 1.350 | 1.350 | 20,000 | +0.01(+0.75%) |
Jan 03, 2019 | 1.380 | 1.440 | 1.310 | 1.340 | 26,274 | -0.06(-4.29%) |
Jan 02, 2019 | 1.390 | 1.450 | 1.360 | 1.400 | 65,861 | +0.00(+0.00%) |
Dec 31, 2018 | 1.300 | 1.400 | 1.270 | 1.400 | 109,900 | +0.10(+7.69%) |
Dec 28, 2018 | 1.330 | 1.340 | 1.270 | 1.300 | 239,000 | -0.02(-1.52%) |
Dec 27, 2018 | 1.330 | 1.360 | 1.320 | 1.320 | 53,155 | +0.00(+0.00%) |
Dec 26, 2018 | 1.330 | 1.390 | 1.320 | 1.320 | 34,670 | -0.01(-0.75%) |
Dec 24, 2018 | 1.330 | 1.400 | 1.320 | 1.330 | 33,200 | -0.01(-0.75%) |
Dec 21, 2018 | 1.350 | 1.380 | 1.320 | 1.340 | 130,200 | -0.01(-0.74%) |
Dec 20, 2018 | 1.370 | 1.410 | 1.310 | 1.350 | 188,363 | -0.01(-0.74%) |
Dec 19, 2018 | 1.440 | 1.460 | 1.350 | 1.360 | 102,583 | -0.07(-4.90%) |
Dec 18, 2018 | 1.510 | 1.510 | 1.363 | 1.430 | 233,917 | +0.02(+1.42%) |
Dec 17, 2018 | 1.350 | 1.470 | 1.350 | 1.410 | 163,883 | +0.06(+4.44%) |
Dec 14, 2018 | 1.390 | 1.400 | 1.330 | 1.350 | 46,000 | +0.00(+0.00%) |
Dec 13, 2018 | 1.490 | 1.520 | 1.280 | 1.350 | 130,578 | -0.07(-4.93%) |
Dec 12, 2018 | 1.380 | 1.450 | 1.380 | 1.420 | 79,295 | +0.04(+2.90%) |
Dec 11, 2018 | 1.390 | 1.430 | 1.380 | 1.380 | 39,740 | -0.01(-0.72%) |
Dec 10, 2018 | 1.380 | 1.430 | 1.380 | 1.390 | 16,742 | +0.01(+0.72%) |
Dec 07, 2018 | 1.480 | 1.520 | 1.380 | 1.380 | 84,000 | -0.13(-8.61%) |
Dec 06, 2018 | 1.490 | 1.530 | 1.490 | 1.510 | 149,010 | +0.00(+0.00%) |
Dec 04, 2018 | 1.520 | 1.530 | 1.510 | 1.510 | 214,300 | -0.01(-0.66%) |