Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.350 | 1.380 | 1.300 | 1.320 | 108,991 | -0.04(-2.94%) |
Jan 30, 2019 | 1.370 | 1.420 | 1.350 | 1.360 | 144,935 | -0.04(-2.86%) |
Jan 29, 2019 | 1.310 | 1.450 | 1.310 | 1.400 | 189,794 | +0.10(+7.69%) |
Jan 28, 2019 | 1.330 | 1.340 | 1.260 | 1.300 | 98,845 | -0.07(-5.11%) |
Jan 25, 2019 | 1.390 | 1.430 | 1.310 | 1.370 | 211,900 | +0.00(+0.00%) |
Jan 24, 2019 | 1.290 | 1.370 | 1.260 | 1.370 | 154,640 | +0.07(+5.38%) |
Jan 23, 2019 | 1.470 | 1.480 | 1.290 | 1.300 | 298,437 | -0.17(-11.56%) |
Jan 22, 2019 | 1.530 | 1.540 | 1.460 | 1.470 | 146,796 | -0.10(-6.37%) |
Jan 18, 2019 | 1.550 | 1.580 | 1.520 | 1.570 | 180,900 | +0.02(+1.29%) |
Jan 17, 2019 | 1.500 | 1.570 | 1.450 | 1.550 | 208,338 | +0.05(+3.33%) |
Jan 16, 2019 | 1.520 | 1.670 | 1.480 | 1.500 | 224,696 | -0.03(-1.96%) |
Jan 15, 2019 | 1.650 | 1.694 | 1.510 | 1.530 | 152,835 | -0.11(-6.71%) |
Jan 14, 2019 | 1.630 | 1.660 | 1.530 | 1.640 | 115,468 | -0.01(-0.61%) |
Jan 11, 2019 | 1.590 | 1.650 | 1.560 | 1.650 | 126,000 | +0.03(+1.85%) |
Jan 10, 2019 | 1.710 | 1.740 | 1.460 | 1.620 | 683,833 | -0.11(-6.36%) |
Jan 09, 2019 | 1.910 | 1.910 | 1.710 | 1.730 | 334,035 | -0.16(-8.47%) |
Jan 08, 2019 | 1.900 | 2.060 | 1.800 | 1.890 | 575,963 | +0.10(+5.59%) |
Jan 07, 2019 | 1.660 | 1.840 | 1.560 | 1.790 | 428,108 | +0.17(+10.49%) |
Jan 04, 2019 | 1.550 | 1.640 | 1.490 | 1.620 | 451,900 | +0.12(+8.00%) |
Jan 03, 2019 | 1.530 | 1.542 | 1.380 | 1.500 | 302,144 | -0.01(-0.66%) |
Jan 02, 2019 | 1.400 | 1.680 | 1.400 | 1.510 | 395,718 | +0.07(+4.86%) |
Dec 31, 2018 | 1.530 | 1.680 | 1.360 | 1.440 | 528,000 | -0.07(-4.64%) |
Dec 28, 2018 | 1.100 | 1.540 | 1.090 | 1.510 | 769,900 | +0.43(+39.81%) |
Dec 27, 2018 | 1.130 | 1.180 | 1.020 | 1.080 | 769,705 | +0.00(+0.00%) |
Dec 26, 2018 | 1.160 | 1.210 | 1.030 | 1.080 | 627,590 | -0.08(-6.90%) |
Dec 24, 2018 | 1.240 | 1.280 | 1.100 | 1.160 | 574,500 | -0.09(-7.20%) |
Dec 21, 2018 | 1.590 | 1.590 | 1.240 | 1.250 | 751,000 | -0.16(-11.35%) |
Dec 20, 2018 | 1.710 | 1.720 | 1.390 | 1.410 | 554,145 | -0.38(-21.23%) |
Dec 19, 2018 | 1.900 | 1.980 | 1.770 | 1.790 | 225,323 | -0.09(-4.79%) |
Dec 18, 2018 | 2.050 | 2.070 | 1.880 | 1.880 | 299,782 | -0.17(-8.29%) |
Dec 17, 2018 | 2.190 | 2.250 | 2.040 | 2.050 | 183,725 | -0.16(-7.24%) |
Dec 14, 2018 | 2.450 | 2.470 | 2.210 | 2.210 | 142,700 | -0.23(-9.43%) |
Dec 13, 2018 | 2.650 | 2.710 | 2.390 | 2.440 | 181,630 | -0.23(-8.61%) |
Dec 12, 2018 | 2.620 | 2.770 | 2.580 | 2.670 | 120,195 | +0.13(+5.12%) |
Dec 11, 2018 | 2.550 | 2.600 | 2.460 | 2.540 | 94,681 | -0.01(-0.39%) |
Dec 10, 2018 | 2.710 | 2.800 | 2.440 | 2.550 | 403,711 | -0.14(-5.20%) |
Dec 07, 2018 | 2.800 | 2.920 | 2.680 | 2.690 | 212,900 | +0.01(+0.37%) |
Dec 06, 2018 | 2.750 | 2.780 | 2.625 | 2.680 | 272,227 | -0.16(-5.63%) |
Dec 04, 2018 | 3.140 | 3.140 | 2.800 | 2.840 | 363,600 | -0.31(-9.84%) |
Dec 03, 2018 | 3.140 | 3.200 | 3.040 | 3.150 | 242,044 | +0.16(+5.35%) |
Nov 30, 2018 | 3.230 | 3.240 | 2.960 | 2.990 | 123,500 | -0.28(-8.56%) |
Nov 29, 2018 | 3.270 | 3.330 | 3.150 | 3.270 | 70,466 | -0.01(-0.30%) |
Nov 28, 2018 | 3.110 | 3.290 | 3.100 | 3.280 | 64,875 | +0.17(+5.47%) |
Nov 27, 2018 | 3.070 | 3.130 | 3.070 | 3.110 | 34,201 | +0.05(+1.63%) |
Nov 26, 2018 | 3.300 | 3.350 | 3.040 | 3.060 | 94,172 | -0.20(-6.13%) |
Nov 23, 2018 | 3.170 | 3.290 | 3.170 | 3.260 | 17,200 | -0.10(-2.98%) |
Nov 21, 2018 | 3.360 | 3.360 | 3.360 | 0 | +0.12(+3.70%) | |
Nov 20, 2018 | 3.450 | 3.470 | 3.170 | 3.240 | 259,704 | -0.30(-8.47%) |
Nov 19, 2018 | 3.770 | 3.770 | 3.460 | 3.540 | 77,606 | -0.22(-5.85%) |
Nov 16, 2018 | 3.460 | 3.800 | 3.455 | 3.760 | 212,700 | +0.31(+8.99%) |
Nov 15, 2018 | 3.330 | 3.460 | 3.310 | 3.450 | 96,872 | +0.07(+2.07%) |
Nov 14, 2018 | 3.580 | 3.622 | 3.310 | 3.380 | 234,494 | -0.13(-3.70%) |
Nov 13, 2018 | 3.960 | 3.974 | 3.510 | 3.510 | 132,931 | -0.45(-11.36%) |
Nov 12, 2018 | 4.030 | 4.050 | 3.880 | 3.960 | 173,585 | -0.04(-1.00%) |
Nov 09, 2018 | 4.000 | 4.120 | 3.970 | 4.000 | 186,100 | -0.07(-1.72%) |
Nov 08, 2018 | 4.220 | 4.220 | 4.030 | 4.070 | 59,674 | -0.14(-3.33%) |
Nov 07, 2018 | 4.220 | 4.290 | 4.170 | 4.210 | 75,956 | +0.04(+0.96%) |
Nov 06, 2018 | 4.000 | 4.200 | 3.860 | 4.170 | 151,451 | +0.14(+3.47%) |
Nov 05, 2018 | 4.140 | 4.200 | 3.985 | 4.030 | 96,827 | -0.01(-0.25%) |
Nov 02, 2018 | 3.550 | 4.280 | 3.550 | 4.040 | 307,600 | +0.52(+14.77%) |