Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.350 | 2.400 | 2.280 | 2.310 | 659,015 | +0.08(+3.59%) |
Jan 30, 2019 | 2.150 | 2.250 | 2.110 | 2.230 | 449,962 | +0.13(+6.19%) |
Jan 29, 2019 | 2.050 | 2.120 | 2.039 | 2.100 | 266,267 | +0.08(+3.96%) |
Jan 28, 2019 | 1.920 | 2.050 | 1.850 | 2.020 | 285,039 | +0.09(+4.66%) |
Jan 25, 2019 | 1.880 | 1.940 | 1.820 | 1.930 | 170,000 | +0.09(+4.89%) |
Jan 24, 2019 | 1.770 | 1.850 | 1.750 | 1.840 | 71,763 | +0.08(+4.55%) |
Jan 23, 2019 | 1.800 | 1.845 | 1.760 | 1.760 | 94,837 | -0.04(-2.22%) |
Jan 22, 2019 | 1.820 | 1.820 | 1.720 | 1.800 | 140,624 | +0.01(+0.56%) |
Jan 18, 2019 | 1.760 | 1.870 | 1.740 | 1.790 | 153,600 | +0.03(+1.70%) |
Jan 17, 2019 | 1.760 | 1.770 | 1.730 | 1.760 | 83,180 | +0.01(+0.57%) |
Jan 16, 2019 | 1.750 | 1.800 | 1.720 | 1.750 | 255,997 | -0.01(-0.57%) |
Jan 15, 2019 | 1.690 | 1.789 | 1.690 | 1.760 | 132,183 | +0.06(+3.53%) |
Jan 14, 2019 | 1.710 | 1.730 | 1.610 | 1.700 | 152,864 | +0.01(+0.59%) |
Jan 11, 2019 | 1.500 | 1.720 | 1.490 | 1.690 | 312,700 | +0.19(+12.67%) |
Jan 10, 2019 | 1.460 | 1.559 | 1.460 | 1.500 | 233,709 | +0.03(+2.04%) |
Jan 09, 2019 | 1.470 | 1.510 | 1.420 | 1.470 | 237,716 | +0.02(+1.38%) |
Jan 08, 2019 | 1.460 | 1.520 | 1.420 | 1.450 | 419,187 | +0.00(+0.00%) |
Jan 07, 2019 | 1.510 | 1.520 | 1.430 | 1.450 | 290,201 | -0.03(-2.03%) |
Jan 04, 2019 | 1.420 | 1.520 | 1.410 | 1.480 | 258,000 | +0.08(+5.71%) |
Jan 03, 2019 | 1.410 | 1.460 | 1.360 | 1.400 | 152,951 | +0.02(+1.45%) |
Jan 02, 2019 | 1.150 | 1.470 | 1.147 | 1.380 | 283,412 | +0.23(+20.00%) |
Dec 31, 2018 | 1.190 | 1.190 | 1.100 | 1.150 | 946,200 | -0.01(-0.86%) |
Dec 28, 2018 | 1.160 | 1.210 | 1.130 | 1.160 | 504,500 | +0.01(+0.87%) |
Dec 27, 2018 | 1.120 | 1.210 | 1.120 | 1.150 | 255,135 | +0.00(+0.00%) |
Dec 26, 2018 | 1.180 | 1.180 | 1.060 | 1.150 | 880,229 | +0.04(+3.60%) |
Dec 24, 2018 | 1.150 | 1.220 | 1.090 | 1.110 | 356,100 | -0.06(-5.13%) |
Dec 21, 2018 | 1.290 | 1.310 | 1.170 | 1.170 | 523,900 | -0.11(-8.59%) |
Dec 20, 2018 | 1.310 | 1.340 | 1.270 | 1.280 | 430,303 | +0.01(+0.79%) |
Dec 19, 2018 | 1.310 | 1.480 | 1.270 | 1.270 | 527,920 | -0.08(-5.93%) |
Dec 18, 2018 | 1.470 | 1.478 | 1.260 | 1.350 | 496,966 | -0.10(-6.90%) |
Dec 17, 2018 | 1.590 | 1.620 | 1.450 | 1.450 | 159,817 | -0.15(-9.38%) |
Dec 14, 2018 | 1.610 | 1.640 | 1.580 | 1.600 | 132,300 | +0.00(+0.00%) |
Dec 13, 2018 | 1.640 | 1.681 | 1.600 | 1.600 | 159,709 | -0.05(-3.03%) |
Dec 12, 2018 | 1.660 | 1.705 | 1.640 | 1.650 | 171,944 | +0.01(+0.61%) |
Dec 11, 2018 | 1.600 | 1.680 | 1.600 | 1.640 | 197,908 | +0.03(+1.86%) |
Dec 10, 2018 | 1.660 | 1.710 | 1.600 | 1.610 | 90,869 | -0.04(-2.42%) |
Dec 07, 2018 | 1.630 | 1.710 | 1.600 | 1.650 | 131,200 | +0.02(+1.23%) |
Dec 06, 2018 | 1.690 | 1.710 | 1.600 | 1.630 | 271,553 | -0.08(-4.68%) |
Dec 04, 2018 | 1.750 | 1.750 | 1.650 | 1.710 | 229,900 | -0.02(-1.01%) |
Dec 03, 2018 | 1.730 | 1.750 | 1.720 | 1.727 | 156,757 | +0.02(+1.02%) |
Nov 30, 2018 | 1.760 | 1.760 | 1.680 | 1.710 | 302,800 | -0.04(-2.29%) |
Nov 29, 2018 | 1.780 | 1.840 | 1.750 | 1.750 | 92,174 | -0.03(-1.69%) |
Nov 28, 2018 | 1.790 | 1.863 | 1.780 | 1.780 | 167,950 | -0.04(-2.20%) |
Nov 27, 2018 | 1.860 | 1.900 | 1.790 | 1.820 | 107,133 | -0.04(-2.15%) |
Nov 26, 2018 | 1.830 | 1.970 | 1.830 | 1.860 | 227,049 | +0.01(+0.54%) |
Nov 23, 2018 | 1.820 | 1.850 | 1.820 | 1.850 | 52,200 | +0.02(+1.09%) |
Nov 21, 2018 | 1.830 | 1.830 | 1.830 | 0 | +0.02(+1.10%) | |
Nov 20, 2018 | 1.920 | 1.962 | 1.810 | 1.810 | 317,337 | -0.13(-6.70%) |
Nov 19, 2018 | 1.990 | 1.992 | 1.930 | 1.940 | 184,032 | -0.05(-2.51%) |
Nov 16, 2018 | 2.000 | 2.010 | 1.970 | 1.990 | 137,500 | -0.01(-0.50%) |
Nov 15, 2018 | 2.000 | 2.040 | 1.980 | 2.000 | 326,043 | +0.01(+0.50%) |
Nov 14, 2018 | 2.020 | 2.040 | 1.970 | 1.990 | 174,354 | -0.01(-0.50%) |
Nov 13, 2018 | 1.990 | 2.030 | 1.980 | 2.000 | 85,463 | +0.02(+1.04%) |
Nov 12, 2018 | 2.060 | 2.090 | 1.960 | 1.979 | 180,025 | -0.06(-2.97%) |
Nov 09, 2018 | 2.080 | 2.090 | 2.000 | 2.040 | 118,400 | -0.06(-2.86%) |
Nov 08, 2018 | 2.100 | 2.150 | 2.070 | 2.100 | 147,491 | -0.02(-0.94%) |
Nov 07, 2018 | 2.110 | 2.140 | 2.039 | 2.120 | 246,567 | +0.07(+3.41%) |
Nov 06, 2018 | 2.100 | 2.140 | 2.050 | 2.050 | 479,894 | -0.04(-1.91%) |
Nov 05, 2018 | 2.140 | 2.170 | 2.090 | 2.090 | 187,105 | -0.04(-1.88%) |
Nov 02, 2018 | 2.200 | 2.200 | 2.110 | 2.130 | 124,000 | -0.07(-3.18%) |