Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.467 | 1.560 | 1.400 | 1.400 | 5,062 | -0.07(-4.76%) |
Jan 30, 2019 | 1.562 | 1.582 | 1.455 | 1.470 | 5,825 | -0.06(-4.23%) |
Jan 29, 2019 | 1.580 | 1.580 | 1.530 | 1.535 | 6,077 | -0.08(-4.66%) |
Jan 28, 2019 | 1.710 | 1.710 | 1.610 | 1.610 | 1,239 | -0.02(-1.23%) |
Jan 25, 2019 | 1.760 | 1.760 | 1.550 | 1.630 | 3,100 | -0.18(-9.94%) |
Jan 24, 2019 | 1.800 | 1.880 | 1.710 | 1.810 | 10,818 | -0.04(-2.16%) |
Jan 23, 2019 | 1.750 | 1.880 | 1.750 | 1.850 | 45,076 | +0.12(+6.94%) |
Jan 22, 2019 | 1.740 | 1.780 | 1.730 | 1.730 | 6,582 | +0.01(+0.58%) |
Jan 18, 2019 | 1.680 | 1.770 | 1.680 | 1.720 | 13,300 | +0.10(+6.17%) |
Jan 17, 2019 | 1.690 | 1.720 | 1.620 | 1.620 | 2,975 | -0.03(-1.82%) |
Jan 16, 2019 | 1.680 | 1.680 | 1.610 | 1.650 | 30,025 | +0.12(+7.84%) |
Jan 15, 2019 | 1.710 | 1.710 | 1.530 | 1.530 | 1,069 | -0.18(-10.59%) |
Jan 14, 2019 | 1.840 | 1.840 | 1.711 | 1.711 | 6,873 | -0.13(-6.99%) |
Jan 11, 2019 | 1.920 | 1.920 | 1.760 | 1.840 | 3,000 | -0.14(-7.07%) |
Jan 10, 2019 | 1.750 | 2.070 | 1.750 | 1.980 | 4,903 | +0.25(+14.45%) |
Jan 09, 2019 | 1.650 | 1.730 | 1.650 | 1.730 | 18,716 | +0.17(+10.90%) |
Jan 08, 2019 | 1.460 | 1.650 | 1.450 | 1.560 | 16,855 | +0.11(+7.58%) |
Jan 07, 2019 | 1.500 | 1.500 | 1.450 | 1.450 | 3,428 | +0.13(+9.44%) |
Jan 04, 2019 | 1.344 | 1.365 | 1.260 | 1.325 | 3,800 | +0.07(+6.00%) |
Jan 03, 2019 | 1.370 | 1.530 | 1.250 | 1.250 | 2,184 | -0.14(-10.07%) |
Jan 02, 2019 | 1.150 | 1.390 | 1.150 | 1.390 | 11,047 | +0.24(+20.87%) |
Dec 31, 2018 | 1.270 | 1.300 | 1.110 | 1.150 | 51,300 | -0.12(-9.45%) |
Dec 28, 2018 | 1.210 | 1.350 | 1.210 | 1.270 | 16,900 | +0.06(+4.96%) |
Dec 27, 2018 | 1.500 | 1.670 | 1.130 | 1.210 | 63,263 | -0.29(-19.33%) |
Dec 26, 2018 | 1.500 | 1.540 | 1.500 | 1.500 | 17,714 | +0.00(+0.00%) |
Dec 24, 2018 | 1.530 | 1.560 | 1.500 | 1.500 | 15,400 | -0.07(-4.46%) |
Dec 21, 2018 | 1.730 | 1.820 | 1.510 | 1.570 | 37,000 | -0.16(-9.25%) |
Dec 20, 2018 | 1.730 | 1.740 | 1.650 | 1.730 | 12,273 | +0.08(+4.85%) |
Dec 19, 2018 | 1.498 | 1.720 | 1.498 | 1.650 | 14,431 | +0.00(+0.00%) |
Dec 18, 2018 | 1.880 | 1.950 | 1.650 | 1.650 | 24,958 | -0.23(-12.23%) |
Dec 17, 2018 | 2.229 | 2.229 | 1.820 | 1.880 | 15,194 | -0.27(-12.56%) |
Dec 14, 2018 | 2.030 | 2.310 | 2.030 | 2.150 | 800 | +0.08(+3.86%) |
Dec 13, 2018 | 2.350 | 2.350 | 2.050 | 2.070 | 7,534 | -0.27(-11.54%) |
Dec 12, 2018 | 2.300 | 2.350 | 2.040 | 2.340 | 7,385 | +0.09(+4.00%) |
Dec 11, 2018 | 2.250 | 2.350 | 2.250 | 2.250 | 2,517 | +0.00(+0.00%) |
Dec 10, 2018 | 2.410 | 2.410 | 2.250 | 2.250 | 11,082 | -0.10(-4.09%) |
Dec 07, 2018 | 2.260 | 2.560 | 2.175 | 2.346 | 7,600 | +0.10(+4.27%) |
Dec 06, 2018 | 2.150 | 2.410 | 2.030 | 2.250 | 13,340 | +0.00(+0.00%) |
Dec 04, 2018 | 2.200 | 2.500 | 2.190 | 2.250 | 20,900 | +0.05(+2.27%) |
Dec 03, 2018 | 2.340 | 2.340 | 2.020 | 2.200 | 64,337 | -0.15(-6.38%) |
Nov 30, 2018 | 2.540 | 2.840 | 2.350 | 2.350 | 162,500 | -0.20(-7.84%) |
Nov 29, 2018 | 2.500 | 2.550 | 2.500 | 2.550 | 8,365 | +0.15(+6.21%) |
Nov 28, 2018 | 2.500 | 2.590 | 2.380 | 2.401 | 57,809 | -0.13(-5.10%) |
Nov 27, 2018 | 2.510 | 2.566 | 2.500 | 2.530 | 2,312 | +0.00(+0.00%) |
Nov 26, 2018 | 2.800 | 2.850 | 2.520 | 2.530 | 7,547 | -0.26(-9.32%) |
Nov 23, 2018 | 2.855 | 2.855 | 2.790 | 2.790 | 600 | -0.07(-2.59%) |
Nov 21, 2018 | 2.864 | 2.864 | 2.864 | 0 | -0.07(-2.24%) | |
Nov 20, 2018 | 3.000 | 3.050 | 2.930 | 2.930 | 28,287 | -0.09(-2.98%) |
Nov 19, 2018 | 3.100 | 3.100 | 2.839 | 3.020 | 4,286 | -0.11(-3.51%) |
Nov 16, 2018 | 3.150 | 3.220 | 3.020 | 3.130 | 14,200 | -0.12(-3.69%) |
Nov 15, 2018 | 3.170 | 3.250 | 3.141 | 3.250 | 4,040 | +0.03(+0.93%) |
Nov 14, 2018 | 3.350 | 3.350 | 3.220 | 3.220 | 3,105 | -0.13(-3.88%) |
Nov 13, 2018 | 3.330 | 3.380 | 3.235 | 3.350 | 23,619 | -0.09(-2.62%) |
Nov 12, 2018 | 3.580 | 3.580 | 3.286 | 3.440 | 6,382 | -0.06(-1.71%) |
Nov 09, 2018 | 3.500 | 3.560 | 3.330 | 3.500 | 16,900 | -0.12(-3.31%) |
Nov 08, 2018 | 3.480 | 3.620 | 3.200 | 3.620 | 39,627 | +0.12(+3.43%) |
Nov 07, 2018 | 3.556 | 3.556 | 3.183 | 3.500 | 29,369 | -0.12(-3.31%) |
Nov 06, 2018 | 3.600 | 3.650 | 3.470 | 3.620 | 18,171 | +0.01(+0.28%) |
Nov 05, 2018 | 3.600 | 3.790 | 3.510 | 3.610 | 19,656 | +0.01(+0.28%) |
Nov 02, 2018 | 3.820 | 3.990 | 3.600 | 3.600 | 7,900 | -0.37(-9.32%) |