Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.920 | 1.950 | 1.910 | 1.930 | 600,922 | +0.00(+0.00%) |
Feb 27, 2019 | 1.960 | 1.960 | 1.900 | 1.930 | 509,988 | +0.00(+0.00%) |
Feb 26, 2019 | 1.920 | 1.970 | 1.900 | 1.930 | 825,914 | +0.01(+0.52%) |
Feb 25, 2019 | 1.930 | 1.930 | 1.890 | 1.920 | 746,806 | +0.04(+2.13%) |
Feb 22, 2019 | 1.900 | 1.930 | 1.820 | 1.880 | 918,883 | +0.00(+0.00%) |
Feb 21, 2019 | 1.830 | 1.880 | 1.800 | 1.880 | 718,488 | +0.05(+2.73%) |
Feb 20, 2019 | 1.860 | 1.860 | 1.810 | 1.830 | 455,792 | -0.01(-0.54%) |
Feb 19, 2019 | 1.780 | 1.850 | 1.770 | 1.840 | 538,273 | +0.04(+2.22%) |
Feb 15, 2019 | 1.800 | 1.800 | 1.800 | 0 | +0.05(+2.86%) | |
Feb 14, 2019 | 1.790 | 1.800 | 1.740 | 1.750 | 469,556 | -0.04(-2.23%) |
Feb 13, 2019 | 1.830 | 1.840 | 1.780 | 1.790 | 560,033 | -0.01(-0.56%) |
Feb 12, 2019 | 1.720 | 1.820 | 1.720 | 1.800 | 634,349 | +0.07(+4.05%) |
Feb 11, 2019 | 1.820 | 1.840 | 1.720 | 1.730 | 671,788 | -0.08(-4.42%) |
Feb 08, 2019 | 1.780 | 1.810 | 1.750 | 1.810 | 377,831 | +0.00(+0.00%) |
Feb 07, 2019 | 1.750 | 1.830 | 1.720 | 1.810 | 842,509 | -0.01(-0.55%) |
Feb 06, 2019 | 1.830 | 1.870 | 1.740 | 1.820 | 1,327,479 | -0.08(-4.21%) |
Feb 05, 2019 | 1.970 | 1.980 | 1.830 | 1.900 | 1,798,073 | -0.04(-2.06%) |
Feb 04, 2019 | 1.730 | 1.960 | 1.720 | 1.940 | 2,792,223 | +0.23(+13.45%) |
Feb 01, 2019 | 1.710 | 1.760 | 1.700 | 1.710 | 1,142,514 | +0.03(+1.79%) |
Jan 31, 2019 | 1.640 | 1.690 | 1.630 | 1.680 | 996,174 | +0.07(+4.35%) |
Jan 30, 2019 | 1.560 | 1.620 | 1.560 | 1.610 | 551,694 | +0.04(+2.55%) |
Jan 29, 2019 | 1.560 | 1.580 | 1.530 | 1.570 | 346,166 | +0.00(+0.00%) |
Jan 28, 2019 | 1.560 | 1.600 | 1.520 | 1.570 | 707,922 | +0.01(+0.64%) |
Jan 25, 2019 | 1.560 | 1.580 | 1.540 | 1.560 | 342,990 | +0.01(+0.65%) |
Jan 24, 2019 | 1.530 | 1.550 | 1.520 | 1.550 | 154,058 | +0.02(+1.31%) |
Jan 23, 2019 | 1.550 | 1.570 | 1.520 | 1.530 | 273,698 | -0.02(-1.29%) |
Jan 22, 2019 | 1.560 | 1.570 | 1.530 | 1.550 | 384,286 | -0.04(-2.52%) |
Jan 21, 2019 | 1.610 | 1.610 | 1.550 | 1.590 | 294,686 | -0.01(-0.63%) |
Jan 18, 2019 | 1.600 | 1.600 | 1.570 | 1.600 | 464,537 | +0.01(+0.63%) |
Jan 17, 2019 | 1.620 | 1.640 | 1.580 | 1.590 | 392,189 | -0.05(-3.05%) |
Jan 16, 2019 | 1.630 | 1.670 | 1.610 | 1.640 | 579,475 | +0.01(+0.61%) |
Jan 15, 2019 | 1.680 | 1.680 | 1.600 | 1.630 | 501,162 | -0.03(-1.81%) |
Jan 14, 2019 | 1.640 | 1.690 | 1.550 | 1.660 | 847,293 | +0.02(+1.22%) |
Jan 11, 2019 | 1.690 | 1.700 | 1.620 | 1.640 | 1,272,358 | -0.06(-3.53%) |
Jan 10, 2019 | 1.540 | 1.780 | 1.530 | 1.700 | 1,639,020 | +0.17(+11.11%) |
Jan 09, 2019 | 1.350 | 1.530 | 1.350 | 1.530 | 712,824 | +0.15(+10.87%) |
Jan 08, 2019 | 1.390 | 1.420 | 1.330 | 1.380 | 427,452 | +0.00(+0.00%) |
Jan 07, 2019 | 1.380 | 1.390 | 1.310 | 1.380 | 603,292 | -0.01(-0.72%) |
Jan 04, 2019 | 1.410 | 1.460 | 1.370 | 1.390 | 338,852 | +0.00(+0.00%) |
Jan 03, 2019 | 1.420 | 1.420 | 1.330 | 1.390 | 350,097 | -0.01(-0.71%) |
Jan 02, 2019 | 1.350 | 1.450 | 1.280 | 1.400 | 558,758 | +0.09(+6.87%) |
Dec 31, 2018 | 1.310 | 1.310 | 1.310 | 0 | +0.13(+11.02%) | |
Dec 28, 2018 | 1.120 | 1.200 | 1.090 | 1.180 | 468,441 | +0.10(+9.26%) |
Dec 27, 2018 | 1.020 | 1.110 | 1.020 | 1.080 | 413,971 | +0.05(+4.85%) |
Dec 24, 2018 | 1.030 | 1.030 | 1.030 | 0 | +0.00(+0.00%) | |
Dec 21, 2018 | 1.030 | 1.080 | 0.9900 | 1.030 | 632,600 | -0.02(-1.90%) |
Dec 20, 2018 | 1.100 | 1.130 | 1.020 | 1.050 | 637,977 | -0.04(-3.67%) |
Dec 19, 2018 | 1.160 | 1.190 | 1.090 | 1.090 | 316,847 | -0.07(-6.03%) |
Dec 18, 2018 | 1.240 | 1.240 | 1.160 | 1.160 | 260,210 | -0.06(-4.92%) |
Dec 17, 2018 | 1.200 | 1.250 | 1.150 | 1.220 | 523,739 | +0.00(+0.00%) |
Dec 14, 2018 | 1.190 | 1.240 | 1.180 | 1.220 | 127,967 | +0.00(+0.00%) |
Dec 13, 2018 | 1.260 | 1.260 | 1.200 | 1.220 | 337,641 | -0.06(-4.69%) |
Dec 12, 2018 | 1.240 | 1.280 | 1.240 | 1.280 | 252,646 | +0.02(+1.59%) |
Dec 11, 2018 | 1.280 | 1.310 | 1.250 | 1.260 | 380,251 | +0.00(+0.00%) |
Dec 10, 2018 | 1.260 | 1.280 | 1.240 | 1.260 | 435,840 | +0.03(+2.44%) |
Dec 07, 2018 | 1.230 | 1.280 | 1.220 | 1.230 | 634,118 | +0.05(+4.24%) |
Dec 06, 2018 | 1.170 | 1.230 | 1.090 | 1.180 | 1,086,756 | +0.05(+4.42%) |
Dec 05, 2018 | 1.200 | 1.230 | 1.070 | 1.130 | 1,475,762 | -0.12(-9.60%) |
Dec 04, 2018 | 1.320 | 1.330 | 1.240 | 1.250 | 649,099 | -0.10(-7.41%) |