Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.710 | 1.740 | 1.620 | 1.640 | 3,608,909 | -0.05(-2.96%) |
Jan 30, 2019 | 1.660 | 1.720 | 1.630 | 1.690 | 3,956,986 | +0.04(+2.42%) |
Jan 29, 2019 | 1.670 | 1.700 | 1.630 | 1.650 | 2,908,946 | -0.01(-0.60%) |
Jan 28, 2019 | 1.760 | 1.800 | 1.650 | 1.660 | 3,863,859 | -0.16(-8.79%) |
Jan 25, 2019 | 1.760 | 1.870 | 1.760 | 1.820 | 3,719,200 | +0.08(+4.60%) |
Jan 24, 2019 | 1.690 | 1.795 | 1.650 | 1.740 | 3,032,544 | +0.05(+2.96%) |
Jan 23, 2019 | 1.790 | 1.840 | 1.690 | 1.690 | 2,576,591 | -0.09(-5.06%) |
Jan 22, 2019 | 1.880 | 1.900 | 1.760 | 1.780 | 4,161,046 | -0.13(-6.81%) |
Jan 18, 2019 | 1.900 | 1.935 | 1.860 | 1.910 | 2,872,800 | +0.07(+3.80%) |
Jan 17, 2019 | 1.860 | 1.930 | 1.790 | 1.840 | 3,959,617 | -0.04(-2.13%) |
Jan 16, 2019 | 1.940 | 2.010 | 1.860 | 1.880 | 3,191,433 | -0.05(-2.59%) |
Jan 15, 2019 | 1.880 | 2.020 | 1.860 | 1.930 | 4,093,687 | +0.06(+3.21%) |
Jan 14, 2019 | 1.840 | 1.930 | 1.830 | 1.870 | 4,171,464 | +0.00(+0.00%) |
Jan 11, 2019 | 1.950 | 1.970 | 1.800 | 1.870 | 6,036,800 | -0.11(-5.56%) |
Jan 10, 2019 | 1.970 | 1.980 | 1.850 | 1.980 | 2,772,507 | -0.02(-1.00%) |
Jan 09, 2019 | 1.930 | 2.010 | 1.860 | 2.000 | 4,264,454 | +0.14(+7.53%) |
Jan 08, 2019 | 1.950 | 1.960 | 1.810 | 1.860 | 5,542,055 | -0.04(-2.11%) |
Jan 07, 2019 | 1.810 | 1.930 | 1.740 | 1.900 | 4,488,175 | +0.14(+7.95%) |
Jan 04, 2019 | 1.700 | 1.810 | 1.680 | 1.760 | 5,853,400 | +0.07(+4.14%) |
Jan 03, 2019 | 1.740 | 1.775 | 1.630 | 1.690 | 4,916,944 | -0.04(-2.31%) |
Jan 02, 2019 | 1.640 | 1.800 | 1.610 | 1.730 | 5,230,092 | +0.03(+1.76%) |
Dec 31, 2018 | 1.760 | 1.760 | 1.630 | 1.700 | 3,333,300 | -0.02(-1.16%) |
Dec 28, 2018 | 1.760 | 1.790 | 1.660 | 1.720 | 4,009,700 | -0.03(-1.71%) |
Dec 27, 2018 | 1.700 | 1.840 | 1.610 | 1.750 | 5,934,834 | +0.02(+1.16%) |
Dec 26, 2018 | 1.590 | 1.740 | 1.430 | 1.730 | 8,900,127 | +0.20(+13.07%) |
Dec 24, 2018 | 1.520 | 1.600 | 1.500 | 1.530 | 5,298,800 | -0.05(-3.16%) |
Dec 21, 2018 | 1.640 | 1.680 | 1.560 | 1.580 | 9,258,300 | -0.07(-4.24%) |
Dec 20, 2018 | 1.610 | 1.650 | 1.450 | 1.650 | 9,294,449 | +0.01(+0.61%) |
Dec 19, 2018 | 1.720 | 1.830 | 1.630 | 1.640 | 5,166,811 | -0.06(-3.53%) |
Dec 18, 2018 | 1.830 | 1.844 | 1.660 | 1.700 | 4,511,437 | -0.13(-7.10%) |
Dec 17, 2018 | 1.960 | 2.060 | 1.810 | 1.830 | 5,923,197 | -0.15(-7.58%) |
Dec 14, 2018 | 2.060 | 2.110 | 1.970 | 1.980 | 4,864,700 | -0.13(-6.16%) |
Dec 13, 2018 | 2.350 | 2.380 | 2.090 | 2.110 | 10,178,075 | -0.25(-10.59%) |
Dec 12, 2018 | 2.360 | 2.470 | 2.340 | 2.360 | 3,544,747 | +0.05(+2.16%) |
Dec 11, 2018 | 2.400 | 2.448 | 2.250 | 2.310 | 5,643,677 | -0.03(-1.28%) |
Dec 10, 2018 | 2.480 | 2.540 | 2.340 | 2.340 | 4,012,722 | -0.22(-8.59%) |
Dec 07, 2018 | 2.650 | 2.760 | 2.535 | 2.560 | 4,771,500 | -0.05(-1.92%) |
Dec 06, 2018 | 2.640 | 2.670 | 2.440 | 2.610 | 5,376,453 | -0.10(-3.69%) |
Dec 04, 2018 | 2.970 | 2.970 | 2.710 | 2.710 | 5,091,900 | -0.28(-9.36%) |
Dec 03, 2018 | 2.950 | 3.000 | 2.780 | 2.990 | 5,076,792 | +0.19(+6.79%) |
Nov 30, 2018 | 3.030 | 3.035 | 2.780 | 2.800 | 5,700,500 | -0.26(-8.50%) |
Nov 29, 2018 | 2.980 | 3.150 | 2.910 | 3.060 | 4,996,655 | +0.13(+4.44%) |
Nov 28, 2018 | 2.910 | 2.950 | 2.740 | 2.930 | 4,837,179 | +0.00(+0.00%) |
Nov 27, 2018 | 2.910 | 3.020 | 2.860 | 2.930 | 3,729,406 | +0.01(+0.34%) |
Nov 26, 2018 | 2.840 | 2.930 | 2.820 | 2.920 | 3,367,708 | +0.15(+5.42%) |
Nov 23, 2018 | 2.800 | 2.850 | 2.760 | 2.770 | 2,221,200 | -0.14(-4.81%) |
Nov 21, 2018 | 2.910 | 2.910 | 2.910 | 0 | +0.18(+6.59%) | |
Nov 20, 2018 | 2.850 | 2.910 | 2.640 | 2.730 | 6,593,705 | -0.24(-8.08%) |
Nov 19, 2018 | 2.920 | 3.045 | 2.850 | 2.970 | 5,691,749 | +0.00(+0.00%) |
Nov 16, 2018 | 3.050 | 3.060 | 2.910 | 2.970 | 7,576,600 | -0.05(-1.66%) |
Nov 15, 2018 | 2.910 | 3.090 | 2.860 | 3.020 | 5,976,435 | +0.07(+2.37%) |
Nov 14, 2018 | 3.100 | 3.130 | 2.855 | 2.950 | 7,958,051 | -0.07(-2.32%) |
Nov 13, 2018 | 3.220 | 3.270 | 2.990 | 3.020 | 8,782,732 | -0.19(-5.92%) |
Nov 12, 2018 | 3.380 | 3.400 | 2.960 | 3.210 | 5,713,144 | -0.10(-3.02%) |
Nov 09, 2018 | 3.410 | 3.470 | 3.300 | 3.310 | 3,683,600 | -0.17(-4.89%) |
Nov 08, 2018 | 3.510 | 3.970 | 3.430 | 3.480 | 7,504,393 | -0.34(-8.90%) |
Nov 07, 2018 | 3.800 | 3.890 | 3.720 | 3.820 | 4,123,745 | +0.07(+1.87%) |
Nov 06, 2018 | 3.690 | 3.920 | 3.660 | 3.750 | 2,937,029 | +0.05(+1.35%) |
Nov 05, 2018 | 3.790 | 3.860 | 3.635 | 3.700 | 4,162,433 | -0.04(-1.07%) |
Nov 02, 2018 | 3.830 | 3.890 | 3.680 | 3.740 | 4,906,300 | -0.08(-2.09%) |