Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.679 | 1.719 | 1.630 | 1.659 | 1,801,291 | +0.00(+0.00%) |
Jan 30, 2019 | 1.610 | 1.699 | 1.590 | 1.659 | 2,391,218 | +0.07(+4.35%) |
Jan 29, 2019 | 1.630 | 1.650 | 1.580 | 1.590 | 1,811,599 | -0.02(-1.23%) |
Jan 28, 2019 | 1.630 | 1.650 | 1.580 | 1.610 | 1,803,472 | -0.06(-3.55%) |
Jan 25, 2019 | 1.640 | 1.679 | 1.620 | 1.669 | 1,709,097 | +0.05(+3.05%) |
Jan 24, 2019 | 1.630 | 1.659 | 1.600 | 1.620 | 2,243,626 | -0.01(-0.61%) |
Jan 23, 2019 | 1.719 | 1.738 | 1.610 | 1.630 | 2,203,926 | -0.08(-4.62%) |
Jan 22, 2019 | 1.758 | 1.788 | 1.669 | 1.709 | 2,377,496 | -0.19(-9.90%) |
Jan 18, 2019 | 1.936 | 1.976 | 1.877 | 1.897 | 2,855,717 | -0.05(-2.54%) |
Jan 17, 2019 | 1.976 | 1.980 | 1.931 | 1.946 | 1,775,177 | -0.06(-2.96%) |
Jan 16, 2019 | 2.005 | 2.035 | 1.976 | 2.005 | 997,384 | +0.01(+0.50%) |
Jan 15, 2019 | 1.956 | 2.017 | 1.946 | 1.995 | 1,632,332 | +0.07(+3.59%) |
Jan 14, 2019 | 1.956 | 1.995 | 1.916 | 1.926 | 1,318,821 | -0.05(-2.50%) |
Jan 11, 2019 | 1.946 | 1.990 | 1.887 | 1.976 | 2,172,969 | +0.03(+1.52%) |
Jan 10, 2019 | 1.847 | 1.956 | 1.847 | 1.946 | 1,288,798 | +0.04(+2.07%) |
Jan 09, 2019 | 1.906 | 1.936 | 1.827 | 1.906 | 2,089,702 | +0.07(+3.76%) |
Jan 08, 2019 | 1.936 | 1.966 | 1.808 | 1.837 | 2,341,445 | -0.06(-3.12%) |
Jan 07, 2019 | 1.906 | 1.976 | 1.860 | 1.897 | 2,536,717 | +0.02(+1.05%) |
Jan 04, 2019 | 1.847 | 1.906 | 1.808 | 1.877 | 1,648,354 | +0.10(+5.56%) |
Jan 03, 2019 | 1.808 | 1.827 | 1.719 | 1.778 | 2,412,930 | +0.00(+0.00%) |
Jan 02, 2019 | 1.650 | 1.837 | 1.650 | 1.778 | 2,504,663 | +0.04(+2.27%) |
Dec 31, 2018 | 1.679 | 1.763 | 1.640 | 1.738 | 3,066,798 | +0.09(+5.39%) |
Dec 28, 2018 | 1.531 | 1.709 | 1.511 | 1.650 | 2,820,385 | +0.13(+8.44%) |
Dec 27, 2018 | 1.511 | 1.551 | 1.462 | 1.521 | 2,460,704 | -0.08(-4.94%) |
Dec 26, 2018 | 1.422 | 1.600 | 1.363 | 1.600 | 2,865,099 | +0.20(+14.08%) |
Dec 24, 2018 | 1.422 | 1.432 | 1.358 | 1.403 | 1,623,450 | -0.04(-2.74%) |
Dec 21, 2018 | 1.501 | 1.521 | 1.442 | 1.442 | 2,821,093 | -0.06(-3.95%) |
Dec 20, 2018 | 1.541 | 1.620 | 1.482 | 1.501 | 3,756,094 | -0.08(-5.00%) |
Dec 19, 2018 | 1.492 | 1.630 | 1.482 | 1.580 | 3,176,828 | +0.10(+6.67%) |
Dec 18, 2018 | 1.620 | 1.630 | 1.452 | 1.482 | 6,014,694 | -0.14(-8.54%) |
Dec 17, 2018 | 1.738 | 1.778 | 1.590 | 1.620 | 4,281,511 | -0.12(-6.82%) |
Dec 14, 2018 | 1.768 | 1.827 | 1.719 | 1.738 | 3,592,121 | -0.07(-3.82%) |
Dec 13, 2018 | 1.650 | 1.837 | 1.640 | 1.808 | 2,836,681 | +0.15(+8.93%) |
Dec 12, 2018 | 1.709 | 1.738 | 1.659 | 1.659 | 2,033,255 | +0.02(+1.21%) |
Dec 11, 2018 | 1.758 | 1.758 | 1.620 | 1.640 | 2,258,184 | -0.06(-3.49%) |
Dec 10, 2018 | 1.798 | 1.817 | 1.669 | 1.699 | 3,491,207 | -0.14(-7.53%) |
Dec 07, 2018 | 1.956 | 1.995 | 1.817 | 1.837 | 2,916,966 | +0.01(+0.54%) |
Dec 06, 2018 | 1.837 | 1.906 | 1.827 | 1.827 | 2,304,806 | -0.09(-4.64%) |
Dec 04, 2018 | 2.025 | 2.055 | 1.877 | 1.916 | 2,746,785 | -0.10(-4.90%) |
Dec 03, 2018 | 1.966 | 2.025 | 1.916 | 2.015 | 2,534,043 | +0.20(+10.87%) |
Nov 30, 2018 | 1.857 | 1.857 | 1.778 | 1.817 | 1,835,239 | -0.05(-2.65%) |
Nov 29, 2018 | 1.758 | 1.897 | 1.748 | 1.867 | 2,333,582 | +0.14(+8.00%) |
Nov 28, 2018 | 1.778 | 1.808 | 1.709 | 1.729 | 2,039,705 | -0.05(-2.78%) |
Nov 27, 2018 | 1.817 | 1.847 | 1.719 | 1.778 | 2,048,933 | -0.03(-1.64%) |
Nov 26, 2018 | 1.877 | 1.916 | 1.798 | 1.808 | 1,910,358 | -0.02(-1.08%) |
Nov 23, 2018 | 1.748 | 1.847 | 1.748 | 1.827 | 1,733,090 | -0.02(-1.07%) |
Nov 21, 2018 | 1.847 | 1.847 | 1.847 | 0 | +0.09(+5.06%) | |
Nov 20, 2018 | 1.867 | 1.877 | 1.735 | 1.758 | 3,491,341 | -0.19(-9.64%) |
Nov 19, 2018 | 1.946 | 1.976 | 1.887 | 1.946 | 2,467,175 | +0.00(+0.00%) |
Nov 16, 2018 | 1.867 | 1.956 | 1.817 | 1.946 | 4,231,539 | +0.12(+6.49%) |
Nov 15, 2018 | 1.729 | 1.857 | 1.659 | 1.827 | 3,797,675 | +0.10(+5.71%) |
Nov 14, 2018 | 1.729 | 1.768 | 1.650 | 1.729 | 2,858,137 | +0.05(+2.94%) |
Nov 13, 2018 | 1.857 | 1.877 | 1.679 | 1.679 | 4,398,118 | -0.20(-10.53%) |
Nov 12, 2018 | 2.025 | 2.025 | 1.857 | 1.877 | 2,747,537 | -0.09(-4.52%) |
Nov 09, 2018 | 1.995 | 2.015 | 1.877 | 1.966 | 3,397,238 | -0.09(-4.33%) |
Nov 08, 2018 | 2.124 | 2.134 | 2.045 | 2.055 | 1,600,577 | -0.08(-3.70%) |
Nov 07, 2018 | 2.173 | 2.193 | 2.084 | 2.134 | 2,085,785 | +0.01(+0.47%) |
Nov 06, 2018 | 2.173 | 2.213 | 2.074 | 2.124 | 2,722,573 | -0.06(-2.72%) |
Nov 05, 2018 | 2.084 | 2.193 | 2.064 | 2.183 | 3,785,148 | +0.15(+7.28%) |
Nov 02, 2018 | 2.193 | 2.203 | 1.936 | 2.035 | 5,376,539 | -0.06(-2.83%) |