Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.850 | 1.850 | 1.717 | 1.765 | 236,519 | -0.09(-4.64%) |
Jan 30, 2019 | 1.831 | 1.870 | 1.812 | 1.850 | 61,542 | +0.02(+1.04%) |
Jan 29, 2019 | 1.936 | 1.936 | 1.812 | 1.831 | 211,166 | -0.10(-4.95%) |
Jan 28, 2019 | 1.965 | 1.984 | 1.889 | 1.927 | 181,912 | -0.03(-1.46%) |
Jan 25, 2019 | 1.946 | 1.965 | 1.946 | 1.955 | 131,991 | +0.01(+0.49%) |
Jan 24, 2019 | 1.955 | 1.955 | 1.908 | 1.946 | 122,560 | +0.01(+0.49%) |
Jan 23, 2019 | 1.908 | 1.955 | 1.889 | 1.936 | 155,666 | +0.04(+2.01%) |
Jan 22, 2019 | 1.879 | 1.984 | 1.877 | 1.898 | 359,339 | +0.01(+0.50%) |
Jan 18, 2019 | 1.860 | 2.003 | 1.860 | 1.889 | 212,088 | +0.04(+2.06%) |
Jan 17, 2019 | 1.850 | 1.889 | 1.793 | 1.850 | 124,624 | +0.05(+2.65%) |
Jan 16, 2019 | 1.765 | 1.969 | 1.765 | 1.803 | 1,691,148 | +0.04(+2.16%) |
Jan 15, 2019 | 1.679 | 1.765 | 1.660 | 1.765 | 173,313 | +0.10(+5.71%) |
Jan 14, 2019 | 1.679 | 1.679 | 1.641 | 1.669 | 82,293 | +0.00(+0.00%) |
Jan 11, 2019 | 1.631 | 1.679 | 1.612 | 1.669 | 90,685 | +0.03(+1.74%) |
Jan 10, 2019 | 1.641 | 1.669 | 1.630 | 1.641 | 80,856 | -0.01(-0.58%) |
Jan 09, 2019 | 1.660 | 1.660 | 1.612 | 1.650 | 68,669 | +0.00(+0.00%) |
Jan 08, 2019 | 1.641 | 1.698 | 1.622 | 1.650 | 92,991 | +0.02(+1.17%) |
Jan 07, 2019 | 1.564 | 1.631 | 1.545 | 1.631 | 125,677 | +0.09(+5.56%) |
Jan 04, 2019 | 1.498 | 1.545 | 1.488 | 1.545 | 118,677 | +0.07(+4.52%) |
Jan 03, 2019 | 1.459 | 1.507 | 1.393 | 1.478 | 82,856 | +0.00(+0.00%) |
Jan 02, 2019 | 1.374 | 1.478 | 1.374 | 1.478 | 175,497 | +0.10(+7.64%) |
Dec 31, 2018 | 1.421 | 1.421 | 1.364 | 1.374 | 178,645 | -0.01(-0.69%) |
Dec 28, 2018 | 1.364 | 1.426 | 1.364 | 1.383 | 132,620 | +0.00(+0.00%) |
Dec 27, 2018 | 1.335 | 1.393 | 1.335 | 1.383 | 157,147 | +0.04(+2.84%) |
Dec 26, 2018 | 1.335 | 1.421 | 1.326 | 1.345 | 132,711 | +0.03(+2.17%) |
Dec 24, 2018 | 1.393 | 1.402 | 1.307 | 1.316 | 127,483 | -0.07(-4.83%) |
Dec 21, 2018 | 1.383 | 1.421 | 1.383 | 1.383 | 124,653 | -0.01(-0.69%) |
Dec 20, 2018 | 1.402 | 1.412 | 1.383 | 1.393 | 84,237 | -0.02(-1.35%) |
Dec 19, 2018 | 1.393 | 1.440 | 1.393 | 1.412 | 115,359 | +0.01(+0.68%) |
Dec 18, 2018 | 1.440 | 1.459 | 1.383 | 1.402 | 202,829 | -0.03(-2.33%) |
Dec 17, 2018 | 1.431 | 1.448 | 1.412 | 1.436 | 106,932 | +0.00(+0.33%) |
Dec 14, 2018 | 1.469 | 1.507 | 1.431 | 1.431 | 65,209 | -0.02(-1.32%) |
Dec 13, 2018 | 1.459 | 1.517 | 1.450 | 1.450 | 47,628 | -0.01(-0.65%) |
Dec 12, 2018 | 1.440 | 1.459 | 1.426 | 1.459 | 129,673 | +0.02(+1.32%) |
Dec 11, 2018 | 1.412 | 1.450 | 1.412 | 1.440 | 69,450 | +0.03(+2.03%) |
Dec 10, 2018 | 1.440 | 1.445 | 1.393 | 1.412 | 93,509 | -0.03(-1.99%) |
Dec 07, 2018 | 1.440 | 1.450 | 1.402 | 1.440 | 77,580 | +0.01(+0.67%) |
Dec 06, 2018 | 1.421 | 1.462 | 1.383 | 1.431 | 50,103 | -0.02(-1.32%) |
Dec 04, 2018 | 1.450 | 1.469 | 1.412 | 1.450 | 48,016 | -0.01(-0.65%) |
Dec 03, 2018 | 1.450 | 1.469 | 1.421 | 1.459 | 65,007 | +0.03(+2.00%) |
Nov 30, 2018 | 1.469 | 1.498 | 1.431 | 1.431 | 86,911 | -0.04(-2.60%) |
Nov 29, 2018 | 1.412 | 1.469 | 1.412 | 1.469 | 32,288 | +0.06(+4.05%) |
Nov 28, 2018 | 1.383 | 1.440 | 1.354 | 1.412 | 57,990 | +0.02(+1.37%) |
Nov 27, 2018 | 1.364 | 1.431 | 1.364 | 1.393 | 68,634 | +0.00(+0.00%) |
Nov 26, 2018 | 1.412 | 1.431 | 1.393 | 1.393 | 74,578 | -0.01(-0.68%) |
Nov 23, 2018 | 1.440 | 1.440 | 1.393 | 1.402 | 21,491 | -0.04(-2.65%) |
Nov 21, 2018 | 1.440 | 1.440 | 1.440 | 0 | +0.04(+2.72%) | |
Nov 20, 2018 | 1.440 | 1.440 | 1.374 | 1.402 | 138,892 | -0.04(-2.65%) |
Nov 19, 2018 | 1.459 | 1.498 | 1.402 | 1.440 | 102,812 | +0.00(+0.00%) |
Nov 16, 2018 | 1.431 | 1.469 | 1.426 | 1.440 | 41,516 | +0.01(+0.67%) |
Nov 15, 2018 | 1.405 | 1.443 | 1.383 | 1.431 | 120,171 | -0.03(-1.96%) |
Nov 14, 2018 | 1.431 | 1.459 | 1.383 | 1.459 | 122,841 | +0.03(+2.00%) |
Nov 13, 2018 | 1.421 | 1.488 | 1.421 | 1.431 | 66,620 | +0.00(+0.00%) |
Nov 12, 2018 | 1.459 | 1.459 | 1.412 | 1.431 | 35,746 | -0.03(-1.96%) |
Nov 09, 2018 | 1.431 | 1.507 | 1.431 | 1.459 | 113,540 | +0.00(+0.00%) |
Nov 08, 2018 | 1.478 | 1.478 | 1.431 | 1.459 | 176,412 | -0.04(-2.55%) |
Nov 07, 2018 | 1.517 | 1.526 | 1.440 | 1.498 | 167,064 | +0.00(+0.00%) |
Nov 06, 2018 | 1.440 | 1.526 | 1.431 | 1.498 | 139,775 | +0.08(+5.37%) |
Nov 05, 2018 | 1.440 | 1.450 | 1.421 | 1.421 | 54,326 | +0.00(+0.00%) |
Nov 02, 2018 | 1.440 | 1.459 | 1.393 | 1.421 | 78,104 | -0.01(-0.67%) |