Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.905 | 1.970 | 1.825 | 1.954 | 186,706 | +0.05(+2.53%) |
Jan 30, 2019 | 1.873 | 1.938 | 1.737 | 1.905 | 385,090 | +0.05(+2.60%) |
Jan 29, 2019 | 1.930 | 1.970 | 1.833 | 1.857 | 154,938 | -0.07(-3.75%) |
Jan 28, 2019 | 1.930 | 1.994 | 1.833 | 1.930 | 303,556 | -0.03(-1.64%) |
Jan 25, 2019 | 2.002 | 2.106 | 1.946 | 1.962 | 243,408 | -0.01(-0.41%) |
Jan 24, 2019 | 2.098 | 2.155 | 1.954 | 1.970 | 180,964 | -0.14(-6.49%) |
Jan 23, 2019 | 2.147 | 2.203 | 2.042 | 2.106 | 210,299 | -0.03(-1.50%) |
Jan 22, 2019 | 2.187 | 2.235 | 2.139 | 2.139 | 259,003 | -0.06(-2.56%) |
Jan 18, 2019 | 2.171 | 2.251 | 2.139 | 2.195 | 261,816 | +0.03(+1.49%) |
Jan 17, 2019 | 2.155 | 2.243 | 2.123 | 2.163 | 253,852 | -0.02(-0.74%) |
Jan 16, 2019 | 2.090 | 2.211 | 2.066 | 2.179 | 248,781 | +0.10(+4.63%) |
Jan 15, 2019 | 2.050 | 2.106 | 1.986 | 2.082 | 253,411 | +0.03(+1.57%) |
Jan 14, 2019 | 2.066 | 2.090 | 1.962 | 2.050 | 283,162 | -0.04(-1.92%) |
Jan 11, 2019 | 1.978 | 2.106 | 1.889 | 2.090 | 392,289 | +0.09(+4.42%) |
Jan 10, 2019 | 2.235 | 2.251 | 1.962 | 2.002 | 436,502 | -0.23(-10.11%) |
Jan 09, 2019 | 2.251 | 2.267 | 2.106 | 2.227 | 272,082 | -0.02(-0.72%) |
Jan 08, 2019 | 2.267 | 2.312 | 2.179 | 2.243 | 354,449 | +0.00(+0.00%) |
Jan 07, 2019 | 2.171 | 2.356 | 2.147 | 2.243 | 706,148 | +0.06(+2.95%) |
Jan 04, 2019 | 1.962 | 2.324 | 1.914 | 2.179 | 560,449 | +0.27(+14.35%) |
Jan 03, 2019 | 1.825 | 1.930 | 1.777 | 1.905 | 258,572 | +0.10(+5.80%) |
Jan 02, 2019 | 1.640 | 1.829 | 1.624 | 1.801 | 261,912 | +0.15(+9.27%) |
Dec 31, 2018 | 1.648 | 1.680 | 1.576 | 1.648 | 167,537 | +0.04(+2.50%) |
Dec 28, 2018 | 1.512 | 1.632 | 1.495 | 1.608 | 194,403 | +0.11(+7.53%) |
Dec 27, 2018 | 1.487 | 1.552 | 1.471 | 1.495 | 224,108 | -0.02(-1.06%) |
Dec 26, 2018 | 1.568 | 1.584 | 1.479 | 1.512 | 406,476 | -0.04(-2.59%) |
Dec 24, 2018 | 1.528 | 1.568 | 1.431 | 1.552 | 221,393 | +0.05(+3.21%) |
Dec 21, 2018 | 1.576 | 1.624 | 1.471 | 1.503 | 578,732 | -0.08(-5.08%) |
Dec 20, 2018 | 1.648 | 1.704 | 1.528 | 1.584 | 454,632 | -0.08(-4.83%) |
Dec 19, 2018 | 1.672 | 1.708 | 1.528 | 1.664 | 722,953 | -0.01(-0.48%) |
Dec 18, 2018 | 1.737 | 1.774 | 1.648 | 1.672 | 539,626 | -0.06(-3.70%) |
Dec 17, 2018 | 1.793 | 1.849 | 1.704 | 1.737 | 384,097 | -0.08(-4.42%) |
Dec 14, 2018 | 1.865 | 1.905 | 1.769 | 1.817 | 245,025 | -0.04(-2.16%) |
Dec 13, 2018 | 1.825 | 1.889 | 1.769 | 1.857 | 409,542 | +0.02(+1.32%) |
Dec 12, 2018 | 1.914 | 1.968 | 1.817 | 1.833 | 251,513 | -0.06(-3.39%) |
Dec 11, 2018 | 1.889 | 1.946 | 1.865 | 1.897 | 176,529 | +0.05(+2.61%) |
Dec 10, 2018 | 1.946 | 1.969 | 1.817 | 1.849 | 255,616 | -0.10(-4.96%) |
Dec 07, 2018 | 1.922 | 1.962 | 1.922 | 1.946 | 131,094 | +0.04(+2.11%) |
Dec 06, 2018 | 1.930 | 1.993 | 1.680 | 1.905 | 259,994 | -0.05(-2.47%) |
Dec 04, 2018 | 2.002 | 2.034 | 1.930 | 1.954 | 257,960 | -0.05(-2.41%) |
Dec 03, 2018 | 1.986 | 2.058 | 1.938 | 2.002 | 189,731 | +0.06(+3.32%) |
Nov 30, 2018 | 1.970 | 2.014 | 1.938 | 1.938 | 352,239 | -0.02(-1.23%) |
Nov 29, 2018 | 2.002 | 2.066 | 1.930 | 1.962 | 125,302 | -0.04(-2.01%) |
Nov 28, 2018 | 1.970 | 2.066 | 1.970 | 2.002 | 164,046 | +0.03(+1.63%) |
Nov 27, 2018 | 2.018 | 2.066 | 1.954 | 1.970 | 98,142 | -0.06(-3.16%) |
Nov 26, 2018 | 2.026 | 2.106 | 1.986 | 2.034 | 157,638 | +0.05(+2.43%) |
Nov 23, 2018 | 2.106 | 2.163 | 1.986 | 1.986 | 71,020 | -0.13(-6.08%) |
Nov 21, 2018 | 2.115 | 2.115 | 2.115 | 0 | +0.01(+0.38%) | |
Nov 20, 2018 | 2.171 | 2.171 | 2.074 | 2.106 | 141,490 | -0.06(-2.96%) |
Nov 19, 2018 | 2.066 | 2.219 | 2.066 | 2.171 | 164,664 | +0.06(+2.66%) |
Nov 16, 2018 | 2.211 | 2.259 | 2.090 | 2.115 | 90,423 | -0.11(-5.05%) |
Nov 15, 2018 | 2.147 | 2.251 | 2.098 | 2.227 | 138,640 | +0.09(+4.14%) |
Nov 14, 2018 | 2.299 | 2.299 | 2.058 | 2.139 | 208,491 | -0.16(-6.99%) |
Nov 13, 2018 | 2.283 | 2.420 | 2.211 | 2.299 | 345,123 | +0.10(+4.38%) |
Nov 12, 2018 | 2.332 | 2.344 | 2.147 | 2.203 | 193,577 | -0.08(-3.52%) |
Nov 09, 2018 | 2.195 | 2.468 | 2.195 | 2.283 | 554,230 | +0.06(+2.90%) |
Nov 08, 2018 | 2.203 | 2.468 | 2.098 | 2.219 | 733,203 | +0.38(+20.52%) |
Nov 07, 2018 | 1.833 | 1.889 | 1.809 | 1.841 | 186,260 | +0.01(+0.44%) |
Nov 06, 2018 | 1.809 | 1.865 | 1.745 | 1.833 | 157,681 | +0.02(+0.88%) |
Nov 05, 2018 | 1.841 | 1.897 | 1.785 | 1.817 | 192,164 | -0.02(-1.31%) |
Nov 02, 2018 | 1.881 | 1.930 | 1.833 | 1.841 | 191,667 | -0.04(-2.14%) |