|
From 11/21/2018 to 2/20/2019 |
|
Date |
Open |
High |
Low |
Close |
Volume |
2/20/2019 |
1.470 |
1.510 |
1.430 |
1.430 |
620,200 |
2/19/2019 |
1.480 |
1.520 |
1.400 |
1.500 |
1,159,200 |
2/15/2019 |
1.350 |
1.560 |
1.350 |
1.510 |
3,053,900 |
2/14/2019 |
1.370 |
1.380 |
1.340 |
1.350 |
870,000 |
2/13/2019 |
1.420 |
1.420 |
1.350 |
1.380 |
775,000 |
2/12/2019 |
1.460 |
1.470 |
1.390 |
1.400 |
946,400 |
2/11/2019 |
1.520 |
1.520 |
1.430 |
1.460 |
375,100 |
2/8/2019 |
1.470 |
1.520 |
1.400 |
1.500 |
721,500 |
2/7/2019 |
1.520 |
1.550 |
1.470 |
1.480 |
486,200 |
2/6/2019 |
1.550 |
1.620 |
1.530 |
1.530 |
444,800 |
2/5/2019 |
1.600 |
1.640 |
1.560 |
1.560 |
297,900 |
2/4/2019 |
1.620 |
1.670 |
1.590 |
1.590 |
273,600 |
2/1/2019 |
1.670 |
1.700 |
1.610 |
1.610 |
391,500 |
1/31/2019 |
1.700 |
1.715 |
1.670 |
1.690 |
372,800 |
1/30/2019 |
1.720 |
1.720 |
1.650 |
1.700 |
372,200 |
1/29/2019 |
1.710 |
1.710 |
1.665 |
1.700 |
284,300 |
1/28/2019 |
1.680 |
1.740 |
1.640 |
1.710 |
596,000 |
1/25/2019 |
1.710 |
1.730 |
1.670 |
1.710 |
668,400 |
1/24/2019 |
1.750 |
1.780 |
1.670 |
1.700 |
846,000 |
1/23/2019 |
1.890 |
1.930 |
1.710 |
1.750 |
827,600 |
1/22/2019 |
1.820 |
1.950 |
1.785 |
1.890 |
723,600 |
1/18/2019 |
1.880 |
1.980 |
1.840 |
1.890 |
857,800 |
1/17/2019 |
1.860 |
1.890 |
1.795 |
1.880 |
462,000 |
1/16/2019 |
1.830 |
1.915 |
1.790 |
1.870 |
774,500 |
1/15/2019 |
1.840 |
1.900 |
1.780 |
1.830 |
786,200 |
1/14/2019 |
1.840 |
1.890 |
1.750 |
1.840 |
779,800 |
1/11/2019 |
1.930 |
1.940 |
1.760 |
1.860 |
1,929,800 |
1/10/2019 |
1.550 |
2.000 |
1.485 |
1.960 |
5,049,700 |
1/9/2019 |
1.420 |
1.520 |
1.400 |
1.510 |
800,300 |
1/8/2019 |
1.430 |
1.460 |
1.330 |
1.410 |
866,100 |
1/7/2019 |
1.380 |
1.450 |
1.340 |
1.440 |
469,900 |
1/4/2019 |
1.380 |
1.400 |
1.360 |
1.370 |
478,600 |
1/3/2019 |
1.410 |
1.410 |
1.270 |
1.340 |
946,000 |
1/2/2019 |
1.400 |
1.470 |
1.370 |
1.410 |
583,800 |
12/31/2018 |
1.350 |
1.460 |
1.310 |
1.430 |
2,237,000 |
12/28/2018 |
1.320 |
1.380 |
1.295 |
1.350 |
1,318,900 |
12/27/2018 |
1.290 |
1.360 |
1.230 |
1.330 |
2,048,500 |
12/26/2018 |
1.340 |
1.370 |
1.250 |
1.320 |
2,761,600 |
12/24/2018 |
1.200 |
1.380 |
1.200 |
1.350 |
1,598,600 |
12/21/2018 |
1.450 |
1.480 |
1.200 |
1.200 |
9,851,900 |
12/20/2018 |
1.460 |
1.505 |
1.430 |
1.460 |
870,100 |
12/19/2018 |
1.510 |
1.520 |
1.430 |
1.480 |
957,000 |
12/18/2018 |
1.530 |
1.560 |
1.430 |
1.510 |
1,181,100 |
12/17/2018 |
1.560 |
1.610 |
1.530 |
1.540 |
935,600 |
12/14/2018 |
1.560 |
1.610 |
1.540 |
1.580 |
729,700 |
12/13/2018 |
1.640 |
1.650 |
1.530 |
1.580 |
793,200 |
12/12/2018 |
1.690 |
1.690 |
1.610 |
1.610 |
768,100 |
12/11/2018 |
1.700 |
1.730 |
1.640 |
1.660 |
911,800 |
12/10/2018 |
1.750 |
1.781 |
1.665 |
1.680 |
1,777,000 |
12/7/2018 |
1.750 |
1.840 |
1.720 |
1.760 |
1,582,500 |
12/6/2018 |
1.640 |
1.800 |
1.620 |
1.740 |
2,272,700 |
12/4/2018 |
1.800 |
1.800 |
1.690 |
1.700 |
2,094,100 |
12/3/2018 |
1.910 |
1.930 |
1.750 |
1.810 |
2,886,800 |
11/30/2018 |
1.630 |
1.900 |
1.620 |
1.840 |
24,888,500 |
11/29/2018 |
1.730 |
1.745 |
1.670 |
1.720 |
2,841,900 |
11/28/2018 |
1.660 |
1.790 |
1.650 |
1.740 |
2,945,100 |
11/27/2018 |
1.600 |
1.670 |
1.510 |
1.640 |
3,261,600 |
11/26/2018 |
1.670 |
1.700 |
1.600 |
1.610 |
3,755,500 |
11/23/2018 |
1.640 |
1.710 |
1.630 |
1.660 |
1,267,900 |
11/21/2018 |
1.750 |
1.750 |
1.630 |
1.690 |
1,460,800 |
|
|
|
|
|