Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.530 | 1.530 | 1.460 | 1.470 | 61,362 | -0.03(-2.00%) |
Feb 27, 2019 | 1.450 | 1.500 | 1.450 | 1.500 | 49,504 | +0.05(+3.45%) |
Feb 26, 2019 | 1.510 | 1.540 | 1.450 | 1.450 | 50,326 | -0.06(-3.97%) |
Feb 25, 2019 | 1.520 | 1.550 | 1.480 | 1.510 | 81,189 | -0.01(-0.66%) |
Feb 22, 2019 | 1.470 | 1.520 | 1.420 | 1.520 | 137,400 | +0.08(+5.56%) |
Feb 21, 2019 | 1.490 | 1.520 | 1.420 | 1.440 | 97,128 | -0.04(-2.70%) |
Feb 20, 2019 | 1.490 | 1.530 | 1.480 | 1.480 | 48,338 | +0.00(+0.00%) |
Feb 19, 2019 | 1.480 | 1.540 | 1.470 | 1.480 | 92,507 | -0.03(-1.99%) |
Feb 15, 2019 | 1.520 | 1.580 | 1.440 | 1.510 | 112,600 | -0.02(-1.31%) |
Feb 14, 2019 | 1.620 | 1.630 | 1.530 | 1.530 | 127,857 | -0.09(-5.56%) |
Feb 13, 2019 | 1.520 | 1.710 | 1.500 | 1.620 | 354,884 | +0.10(+6.58%) |
Feb 12, 2019 | 1.490 | 1.550 | 1.460 | 1.520 | 192,536 | +0.10(+7.04%) |
Feb 11, 2019 | 1.500 | 1.550 | 1.410 | 1.420 | 297,083 | -0.14(-8.97%) |
Feb 08, 2019 | 1.680 | 1.680 | 1.470 | 1.560 | 884,800 | -0.14(-8.24%) |
Feb 07, 2019 | 1.860 | 1.950 | 1.610 | 1.700 | 10,323,399 | +0.21(+14.09%) |
Feb 06, 2019 | 1.510 | 1.550 | 1.450 | 1.490 | 61,339 | -0.01(-0.67%) |
Feb 05, 2019 | 1.400 | 1.540 | 1.400 | 1.500 | 98,536 | +0.09(+6.38%) |
Feb 04, 2019 | 1.400 | 1.460 | 1.380 | 1.410 | 84,202 | +0.05(+3.68%) |
Feb 01, 2019 | 1.290 | 1.410 | 1.290 | 1.360 | 161,300 | +0.06(+4.62%) |
Jan 31, 2019 | 1.320 | 1.343 | 1.290 | 1.300 | 36,038 | -0.01(-0.76%) |
Jan 30, 2019 | 1.300 | 1.350 | 1.300 | 1.310 | 35,408 | +0.01(+0.77%) |
Jan 29, 2019 | 1.330 | 1.380 | 1.300 | 1.300 | 46,293 | -0.04(-2.99%) |
Jan 28, 2019 | 1.370 | 1.390 | 1.340 | 1.340 | 63,289 | -0.01(-0.74%) |
Jan 25, 2019 | 1.330 | 1.360 | 1.310 | 1.350 | 33,900 | +0.01(+0.75%) |
Jan 24, 2019 | 1.300 | 1.350 | 1.300 | 1.340 | 17,062 | +0.02(+1.52%) |
Jan 23, 2019 | 1.420 | 1.420 | 1.300 | 1.320 | 110,846 | -0.06(-4.35%) |
Jan 22, 2019 | 1.360 | 1.449 | 1.360 | 1.380 | 178,105 | +0.04(+2.99%) |
Jan 18, 2019 | 1.280 | 1.370 | 1.280 | 1.340 | 192,600 | +0.08(+6.35%) |
Jan 17, 2019 | 1.250 | 1.350 | 1.250 | 1.260 | 61,010 | -0.01(-0.79%) |
Jan 16, 2019 | 1.250 | 1.359 | 1.240 | 1.270 | 140,379 | +0.01(+0.79%) |
Jan 15, 2019 | 1.320 | 1.320 | 1.240 | 1.260 | 291,620 | -0.07(-5.26%) |
Jan 14, 2019 | 1.420 | 1.420 | 1.310 | 1.330 | 218,133 | -0.03(-2.21%) |
Jan 11, 2019 | 1.400 | 1.420 | 1.330 | 1.360 | 311,500 | -0.07(-4.90%) |
Jan 10, 2019 | 1.470 | 1.470 | 1.330 | 1.430 | 1,132,524 | -0.17(-10.63%) |
Jan 09, 2019 | 1.740 | 1.950 | 1.500 | 1.600 | 18,843,334 | +0.37(+30.08%) |
Jan 08, 2019 | 1.210 | 1.280 | 1.140 | 1.230 | 67,259 | +0.03(+2.50%) |
Jan 07, 2019 | 1.190 | 1.270 | 1.170 | 1.200 | 84,726 | +0.01(+0.84%) |
Jan 04, 2019 | 1.150 | 1.250 | 1.070 | 1.190 | 91,400 | +0.08(+7.21%) |
Jan 03, 2019 | 1.160 | 1.160 | 1.100 | 1.110 | 40,193 | -0.05(-4.31%) |
Jan 02, 2019 | 1.020 | 1.170 | 0.9900 | 1.160 | 65,873 | +0.14(+13.73%) |
Dec 31, 2018 | 1.010 | 1.060 | 0.9800 | 1.020 | 137,400 | +0.03(+3.03%) |
Dec 28, 2018 | 0.9700 | 1.050 | 0.9000 | 0.9900 | 121,200 | +0.07(+7.97%) |
Dec 27, 2018 | 0.9000 | 0.9400 | 0.8611 | 0.9169 | 44,428 | -0.00(-0.34%) |
Dec 26, 2018 | 0.9500 | 0.9800 | 0.8000 | 0.9200 | 91,170 | -0.03(-3.16%) |
Dec 24, 2018 | 0.9800 | 0.9900 | 0.8300 | 0.9500 | 85,200 | +0.01(+1.06%) |
Dec 21, 2018 | 1.070 | 1.090 | 0.8500 | 0.9400 | 149,800 | -0.12(-11.32%) |
Dec 20, 2018 | 1.160 | 1.180 | 1.005 | 1.060 | 176,506 | -0.11(-9.40%) |
Dec 19, 2018 | 1.150 | 1.190 | 1.140 | 1.170 | 66,480 | +0.03(+2.61%) |
Dec 18, 2018 | 1.160 | 1.161 | 1.130 | 1.140 | 117,923 | -0.01(-0.85%) |
Dec 17, 2018 | 1.220 | 1.220 | 1.120 | 1.150 | 162,306 | -0.08(-6.50%) |
Dec 14, 2018 | 1.220 | 1.250 | 1.150 | 1.230 | 90,600 | +0.04(+3.36%) |
Dec 13, 2018 | 1.240 | 1.280 | 1.160 | 1.190 | 188,039 | -0.06(-4.80%) |
Dec 12, 2018 | 1.290 | 1.295 | 1.230 | 1.250 | 147,894 | -0.04(-3.10%) |
Dec 11, 2018 | 1.280 | 1.330 | 1.270 | 1.290 | 197,544 | +0.02(+1.57%) |
Dec 10, 2018 | 1.310 | 1.380 | 1.260 | 1.270 | 330,510 | -0.05(-3.79%) |
Dec 07, 2018 | 1.290 | 1.455 | 1.240 | 1.320 | 1,293,500 | +0.02(+1.54%) |
Dec 06, 2018 | 1.310 | 1.380 | 1.250 | 1.300 | 343,221 | -0.04(-2.99%) |
Dec 04, 2018 | 1.380 | 1.570 | 1.220 | 1.340 | 2,206,500 | -0.04(-2.90%) |