Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.508 | 1.620 | 1.485 | 1.620 | 13,993 | +0.05(+3.02%) |
Jan 30, 2019 | 1.550 | 1.580 | 1.508 | 1.573 | 5,457 | +0.02(+1.45%) |
Jan 29, 2019 | 1.670 | 1.680 | 1.550 | 1.550 | 18,355 | -0.08(-5.06%) |
Jan 28, 2019 | 1.680 | 1.680 | 1.633 | 1.633 | 3,387 | -0.04(-2.24%) |
Jan 25, 2019 | 1.590 | 1.670 | 1.590 | 1.670 | 2,500 | +0.09(+6.03%) |
Jan 24, 2019 | 1.650 | 1.650 | 1.550 | 1.575 | 6,223 | -0.17(-9.48%) |
Jan 23, 2019 | 1.660 | 1.740 | 1.660 | 1.740 | 1,725 | +0.04(+2.59%) |
Jan 22, 2019 | 1.680 | 1.696 | 1.680 | 1.696 | 516 | -0.04(-2.52%) |
Jan 18, 2019 | 1.780 | 1.780 | 1.650 | 1.740 | 900 | +0.03(+1.78%) |
Jan 17, 2019 | 1.700 | 1.790 | 1.668 | 1.710 | 2,576 | -0.05(-2.87%) |
Jan 16, 2019 | 1.770 | 1.790 | 1.760 | 1.760 | 2,924 | +0.12(+7.32%) |
Jan 15, 2019 | 1.640 | 1.640 | 1.640 | 1.640 | 493 | -0.09(-5.20%) |
Jan 14, 2019 | 1.710 | 1.790 | 1.657 | 1.730 | 3,301 | +0.01(+0.58%) |
Jan 11, 2019 | 1.750 | 1.800 | 1.680 | 1.720 | 3,600 | +0.08(+4.88%) |
Jan 10, 2019 | 1.800 | 1.800 | 1.640 | 1.640 | 2,059 | -0.19(-10.38%) |
Jan 09, 2019 | 1.590 | 1.830 | 1.570 | 1.830 | 4,540 | +0.28(+18.06%) |
Jan 08, 2019 | 1.820 | 1.820 | 1.550 | 1.550 | 3,541 | -0.15(-8.82%) |
Jan 07, 2019 | 1.860 | 1.860 | 1.700 | 1.700 | 13,326 | +0.03(+1.80%) |
Jan 04, 2019 | 1.590 | 1.760 | 1.590 | 1.670 | 6,700 | +0.20(+13.53%) |
Jan 03, 2019 | 1.500 | 1.580 | 1.471 | 1.471 | 5,313 | -0.10(-6.31%) |
Jan 02, 2019 | 1.420 | 1.580 | 1.413 | 1.570 | 2,089 | +0.15(+10.56%) |
Dec 31, 2018 | 1.450 | 1.510 | 1.420 | 1.420 | 17,300 | +0.00(+0.00%) |
Dec 28, 2018 | 1.290 | 1.480 | 1.280 | 1.420 | 28,800 | +0.15(+11.81%) |
Dec 27, 2018 | 1.370 | 1.370 | 1.260 | 1.270 | 7,995 | -0.06(-4.51%) |
Dec 26, 2018 | 1.460 | 1.460 | 1.250 | 1.330 | 7,464 | -0.07(-5.00%) |
Dec 24, 2018 | 1.560 | 1.560 | 1.350 | 1.400 | 38,700 | -0.14(-9.09%) |
Dec 21, 2018 | 1.680 | 1.680 | 1.530 | 1.540 | 11,500 | -0.01(-0.65%) |
Dec 20, 2018 | 1.630 | 1.630 | 1.550 | 1.550 | 72,025 | -0.10(-6.04%) |
Dec 19, 2018 | 1.620 | 1.690 | 1.600 | 1.650 | 13,076 | +0.05(+3.24%) |
Dec 18, 2018 | 1.701 | 1.701 | 1.547 | 1.598 | 19,214 | -0.09(-5.44%) |
Dec 17, 2018 | 1.744 | 1.744 | 1.690 | 1.690 | 6,707 | -0.05(-2.88%) |
Dec 14, 2018 | 1.700 | 1.810 | 1.700 | 1.740 | 6,200 | +0.03(+1.84%) |
Dec 13, 2018 | 1.708 | 1.708 | 1.708 | 1.708 | 2,382 | +0.01(+0.50%) |
Dec 12, 2018 | 1.610 | 1.866 | 1.610 | 1.700 | 20,414 | +0.08(+4.94%) |
Dec 11, 2018 | 1.890 | 1.990 | 1.600 | 1.620 | 41,879 | -0.02(-1.22%) |
Dec 10, 2018 | 1.610 | 1.895 | 1.600 | 1.640 | 7,624 | +0.04(+2.50%) |
Dec 07, 2018 | 1.630 | 1.850 | 1.600 | 1.600 | 28,000 | -0.09(-5.33%) |
Dec 06, 2018 | 1.730 | 1.730 | 1.520 | 1.690 | 15,634 | -0.11(-6.11%) |
Dec 04, 2018 | 1.980 | 1.980 | 1.650 | 1.800 | 2,000 | -0.19(-9.55%) |
Dec 03, 2018 | 1.900 | 2.090 | 1.630 | 1.990 | 19,349 | +0.29(+17.06%) |
Nov 30, 2018 | 1.500 | 1.710 | 1.500 | 1.700 | 1,800 | +0.15(+9.68%) |
Nov 29, 2018 | 1.510 | 1.700 | 1.427 | 1.550 | 16,246 | +0.15(+10.71%) |
Nov 28, 2018 | 1.670 | 1.683 | 1.330 | 1.400 | 42,125 | -0.30(-17.65%) |
Nov 27, 2018 | 1.738 | 1.738 | 1.660 | 1.700 | 879 | +0.03(+1.80%) |
Nov 26, 2018 | 1.740 | 1.800 | 1.660 | 1.670 | 1,682 | +0.01(+0.60%) |
Nov 23, 2018 | 1.660 | 1.660 | 1.660 | 68 | +0.00(+0.00%) | |
Nov 21, 2018 | 1.660 | 1.660 | 1.660 | 0 | +0.03(+1.84%) | |
Nov 20, 2018 | 1.630 | 1.820 | 1.630 | 1.630 | 12,249 | -0.02(-1.21%) |
Nov 19, 2018 | 1.620 | 1.742 | 1.620 | 1.650 | 7,011 | -0.03(-1.79%) |
Nov 16, 2018 | 1.730 | 1.860 | 1.630 | 1.680 | 11,800 | -0.05(-2.89%) |
Nov 15, 2018 | 1.740 | 1.910 | 1.700 | 1.730 | 20,020 | -0.07(-3.89%) |
Nov 14, 2018 | 1.830 | 1.930 | 1.620 | 1.800 | 31,805 | +0.00(+0.00%) |
Nov 13, 2018 | 2.120 | 2.120 | 1.800 | 1.800 | 58,464 | -0.28(-13.47%) |
Nov 12, 2018 | 2.200 | 2.204 | 2.080 | 2.080 | 5,005 | -0.12(-5.44%) |
Nov 09, 2018 | 2.400 | 2.440 | 2.180 | 2.200 | 11,900 | -0.25(-10.39%) |
Nov 08, 2018 | 2.480 | 2.570 | 2.420 | 2.455 | 4,518 | -0.04(-1.41%) |
Nov 07, 2018 | 2.440 | 2.570 | 2.360 | 2.490 | 21,908 | +0.09(+3.75%) |
Nov 06, 2018 | 2.480 | 2.480 | 2.390 | 2.400 | 1,852 | -0.10(-4.00%) |
Nov 05, 2018 | 2.470 | 2.500 | 2.408 | 2.500 | 1,883 | +0.00(+0.00%) |
Nov 02, 2018 | 2.450 | 2.500 | 2.300 | 2.500 | 6,400 | +0.05(+2.04%) |