Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.550 | 1.600 | 1.460 | 1.500 | 4,192,406 | -0.08(-5.06%) |
Feb 27, 2019 | 1.580 | 1.620 | 1.530 | 1.580 | 3,375,487 | +0.04(+2.60%) |
Feb 26, 2019 | 1.640 | 1.680 | 1.535 | 1.540 | 6,379,564 | -0.14(-8.33%) |
Feb 25, 2019 | 1.680 | 1.740 | 1.640 | 1.680 | 4,054,765 | -0.05(-2.89%) |
Feb 22, 2019 | 1.800 | 1.820 | 1.650 | 1.730 | 11,094,500 | -0.06(-3.35%) |
Feb 21, 2019 | 1.850 | 1.890 | 1.770 | 1.790 | 3,046,749 | -0.07(-3.76%) |
Feb 20, 2019 | 1.830 | 1.890 | 1.820 | 1.860 | 2,423,125 | +0.03(+1.64%) |
Feb 19, 2019 | 1.880 | 1.950 | 1.820 | 1.830 | 3,504,128 | -0.06(-3.17%) |
Feb 15, 2019 | 1.830 | 1.980 | 1.820 | 1.890 | 4,543,200 | +0.09(+5.00%) |
Feb 14, 2019 | 1.650 | 1.840 | 1.650 | 1.800 | 3,590,585 | +0.13(+7.78%) |
Feb 13, 2019 | 1.620 | 1.710 | 1.620 | 1.670 | 2,262,374 | +0.05(+3.09%) |
Feb 12, 2019 | 1.630 | 1.675 | 1.600 | 1.620 | 3,765,790 | +0.02(+1.25%) |
Feb 11, 2019 | 1.490 | 1.620 | 1.490 | 1.600 | 3,201,367 | +0.07(+4.58%) |
Feb 08, 2019 | 1.590 | 1.590 | 1.470 | 1.530 | 3,802,300 | -0.05(-3.16%) |
Feb 07, 2019 | 1.670 | 1.670 | 1.550 | 1.580 | 5,068,395 | -0.10(-5.95%) |
Feb 06, 2019 | 1.640 | 1.690 | 1.630 | 1.680 | 3,719,629 | +0.02(+1.20%) |
Feb 05, 2019 | 1.720 | 1.720 | 1.620 | 1.660 | 5,681,847 | -0.08(-4.60%) |
Feb 04, 2019 | 1.700 | 1.780 | 1.690 | 1.740 | 2,786,311 | +0.05(+2.96%) |
Feb 01, 2019 | 1.640 | 1.720 | 1.640 | 1.690 | 2,515,900 | +0.05(+3.05%) |
Jan 31, 2019 | 1.710 | 1.740 | 1.620 | 1.640 | 3,608,909 | -0.05(-2.96%) |
Jan 30, 2019 | 1.660 | 1.720 | 1.630 | 1.690 | 3,956,986 | +0.04(+2.42%) |
Jan 29, 2019 | 1.670 | 1.700 | 1.630 | 1.650 | 2,908,946 | -0.01(-0.60%) |
Jan 28, 2019 | 1.760 | 1.800 | 1.650 | 1.660 | 3,863,859 | -0.16(-8.79%) |
Jan 25, 2019 | 1.760 | 1.870 | 1.760 | 1.820 | 3,719,200 | +0.08(+4.60%) |
Jan 24, 2019 | 1.690 | 1.795 | 1.650 | 1.740 | 3,032,544 | +0.05(+2.96%) |
Jan 23, 2019 | 1.790 | 1.840 | 1.690 | 1.690 | 2,576,591 | -0.09(-5.06%) |
Jan 22, 2019 | 1.880 | 1.900 | 1.760 | 1.780 | 4,161,046 | -0.13(-6.81%) |
Jan 18, 2019 | 1.900 | 1.935 | 1.860 | 1.910 | 2,872,800 | +0.07(+3.80%) |
Jan 17, 2019 | 1.860 | 1.930 | 1.790 | 1.840 | 3,959,617 | -0.04(-2.13%) |
Jan 16, 2019 | 1.940 | 2.010 | 1.860 | 1.880 | 3,191,433 | -0.05(-2.59%) |
Jan 15, 2019 | 1.880 | 2.020 | 1.860 | 1.930 | 4,093,687 | +0.06(+3.21%) |
Jan 14, 2019 | 1.840 | 1.930 | 1.830 | 1.870 | 4,171,464 | +0.00(+0.00%) |
Jan 11, 2019 | 1.950 | 1.970 | 1.800 | 1.870 | 6,036,800 | -0.11(-5.56%) |
Jan 10, 2019 | 1.970 | 1.980 | 1.850 | 1.980 | 2,772,507 | -0.02(-1.00%) |
Jan 09, 2019 | 1.930 | 2.010 | 1.860 | 2.000 | 4,264,454 | +0.14(+7.53%) |
Jan 08, 2019 | 1.950 | 1.960 | 1.810 | 1.860 | 5,542,055 | -0.04(-2.11%) |
Jan 07, 2019 | 1.810 | 1.930 | 1.740 | 1.900 | 4,488,175 | +0.14(+7.95%) |
Jan 04, 2019 | 1.700 | 1.810 | 1.680 | 1.760 | 5,853,400 | +0.07(+4.14%) |
Jan 03, 2019 | 1.740 | 1.775 | 1.630 | 1.690 | 4,916,944 | -0.04(-2.31%) |
Jan 02, 2019 | 1.640 | 1.800 | 1.610 | 1.730 | 5,230,092 | +0.03(+1.76%) |
Dec 31, 2018 | 1.760 | 1.760 | 1.630 | 1.700 | 3,333,300 | -0.02(-1.16%) |
Dec 28, 2018 | 1.760 | 1.790 | 1.660 | 1.720 | 4,009,700 | -0.03(-1.71%) |
Dec 27, 2018 | 1.700 | 1.840 | 1.610 | 1.750 | 5,934,834 | +0.02(+1.16%) |
Dec 26, 2018 | 1.590 | 1.740 | 1.430 | 1.730 | 8,900,127 | +0.20(+13.07%) |
Dec 24, 2018 | 1.520 | 1.600 | 1.500 | 1.530 | 5,298,800 | -0.05(-3.16%) |
Dec 21, 2018 | 1.640 | 1.680 | 1.560 | 1.580 | 9,258,300 | -0.07(-4.24%) |
Dec 20, 2018 | 1.610 | 1.650 | 1.450 | 1.650 | 9,294,449 | +0.01(+0.61%) |
Dec 19, 2018 | 1.720 | 1.830 | 1.630 | 1.640 | 5,166,811 | -0.06(-3.53%) |
Dec 18, 2018 | 1.830 | 1.844 | 1.660 | 1.700 | 4,511,437 | -0.13(-7.10%) |
Dec 17, 2018 | 1.960 | 2.060 | 1.810 | 1.830 | 5,923,197 | -0.15(-7.58%) |
Dec 14, 2018 | 2.060 | 2.110 | 1.970 | 1.980 | 4,864,700 | -0.13(-6.16%) |
Dec 13, 2018 | 2.350 | 2.380 | 2.090 | 2.110 | 10,178,075 | -0.25(-10.59%) |
Dec 12, 2018 | 2.360 | 2.470 | 2.340 | 2.360 | 3,544,747 | +0.05(+2.16%) |
Dec 11, 2018 | 2.400 | 2.448 | 2.250 | 2.310 | 5,643,677 | -0.03(-1.28%) |
Dec 10, 2018 | 2.480 | 2.540 | 2.340 | 2.340 | 4,012,722 | -0.22(-8.59%) |
Dec 07, 2018 | 2.650 | 2.760 | 2.535 | 2.560 | 4,771,500 | -0.05(-1.92%) |
Dec 06, 2018 | 2.640 | 2.670 | 2.440 | 2.610 | 5,376,453 | -0.10(-3.69%) |
Dec 04, 2018 | 2.970 | 2.970 | 2.710 | 2.710 | 5,091,900 | -0.28(-9.36%) |