Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.270 | 2.289 | 2.239 | 2.270 | 31,487 | +0.04(+1.79%) |
Jan 30, 2019 | 2.400 | 2.400 | 2.230 | 2.230 | 15,275 | -0.12(-5.11%) |
Jan 29, 2019 | 2.400 | 2.410 | 2.320 | 2.350 | 22,377 | -0.10(-4.08%) |
Jan 28, 2019 | 2.400 | 2.540 | 2.370 | 2.450 | 23,679 | +0.14(+5.83%) |
Jan 25, 2019 | 2.460 | 2.490 | 2.280 | 2.315 | 13,600 | -0.15(-5.89%) |
Jan 24, 2019 | 2.650 | 2.650 | 2.271 | 2.460 | 15,856 | -0.02(-0.81%) |
Jan 23, 2019 | 2.606 | 2.606 | 2.412 | 2.480 | 26,450 | -0.07(-2.75%) |
Jan 22, 2019 | 2.700 | 2.700 | 2.510 | 2.550 | 11,231 | -0.15(-5.56%) |
Jan 18, 2019 | 2.760 | 2.850 | 2.650 | 2.700 | 36,400 | +0.09(+3.45%) |
Jan 17, 2019 | 2.650 | 2.850 | 2.581 | 2.610 | 97,021 | +0.03(+1.16%) |
Jan 16, 2019 | 2.500 | 2.580 | 2.450 | 2.580 | 31,831 | +0.15(+6.17%) |
Jan 15, 2019 | 2.250 | 2.500 | 2.149 | 2.430 | 56,457 | +0.24(+11.00%) |
Jan 14, 2019 | 2.151 | 2.200 | 2.100 | 2.189 | 22,307 | +0.12(+5.76%) |
Jan 11, 2019 | 2.190 | 2.190 | 2.010 | 2.070 | 29,000 | +0.08(+4.02%) |
Jan 10, 2019 | 1.850 | 2.136 | 1.850 | 1.990 | 10,847 | +0.19(+10.56%) |
Jan 09, 2019 | 1.830 | 1.895 | 1.800 | 1.800 | 6,666 | +0.04(+2.34%) |
Jan 08, 2019 | 1.647 | 1.800 | 1.630 | 1.759 | 11,657 | +0.19(+11.84%) |
Jan 07, 2019 | 1.600 | 1.625 | 1.530 | 1.573 | 15,542 | -0.01(-0.47%) |
Jan 04, 2019 | 1.500 | 1.600 | 1.400 | 1.580 | 20,100 | +0.09(+6.04%) |
Jan 03, 2019 | 1.350 | 1.490 | 1.331 | 1.490 | 7,896 | +0.12(+8.76%) |
Jan 02, 2019 | 1.226 | 1.370 | 1.226 | 1.370 | 906 | +0.17(+14.17%) |
Dec 31, 2018 | 1.260 | 1.260 | 1.040 | 1.200 | 10,800 | +0.00(+0.00%) |
Dec 28, 2018 | 0.9000 | 1.300 | 0.8500 | 1.200 | 83,500 | +0.35(+41.18%) |
Dec 27, 2018 | 0.9200 | 1.150 | 0.8500 | 0.8500 | 86,424 | -0.07(-7.61%) |
Dec 26, 2018 | 1.010 | 1.290 | 0.9100 | 0.9200 | 94,122 | -0.09(-8.91%) |
Dec 24, 2018 | 1.040 | 1.120 | 0.9550 | 1.010 | 43,000 | -0.09(-8.18%) |
Dec 21, 2018 | 1.130 | 1.140 | 1.060 | 1.100 | 25,900 | -0.03(-2.65%) |
Dec 20, 2018 | 1.250 | 1.250 | 1.000 | 1.130 | 86,760 | -0.14(-11.02%) |
Dec 19, 2018 | 1.310 | 1.320 | 1.250 | 1.270 | 67,303 | +0.02(+1.60%) |
Dec 18, 2018 | 1.300 | 1.300 | 1.250 | 1.250 | 17,283 | -0.05(-3.85%) |
Dec 17, 2018 | 1.220 | 1.370 | 1.200 | 1.300 | 37,080 | +0.01(+0.78%) |
Dec 14, 2018 | 1.180 | 1.300 | 1.180 | 1.290 | 24,200 | +0.06(+4.88%) |
Dec 13, 2018 | 1.260 | 1.260 | 1.200 | 1.230 | 11,785 | -0.03(-2.38%) |
Dec 12, 2018 | 1.300 | 1.384 | 1.250 | 1.260 | 12,957 | -0.05(-3.82%) |
Dec 11, 2018 | 1.340 | 1.355 | 1.310 | 1.310 | 19,103 | -0.03(-2.24%) |
Dec 10, 2018 | 1.450 | 1.450 | 1.340 | 1.340 | 28,945 | -0.06(-4.29%) |
Dec 07, 2018 | 1.530 | 1.530 | 1.370 | 1.400 | 49,700 | -0.03(-2.10%) |
Dec 06, 2018 | 1.520 | 1.630 | 1.320 | 1.430 | 262,401 | +0.08(+5.93%) |
Dec 04, 2018 | 1.440 | 1.440 | 1.310 | 1.350 | 21,100 | -0.07(-4.93%) |
Dec 03, 2018 | 1.410 | 1.420 | 1.380 | 1.420 | 14,393 | +0.02(+1.43%) |
Nov 30, 2018 | 1.460 | 1.460 | 1.380 | 1.400 | 44,800 | -0.10(-6.67%) |
Nov 29, 2018 | 1.370 | 1.500 | 1.350 | 1.500 | 12,309 | +0.10(+7.14%) |
Nov 28, 2018 | 1.400 | 1.400 | 1.350 | 1.400 | 4,168 | +0.02(+1.45%) |
Nov 27, 2018 | 1.470 | 1.470 | 1.372 | 1.380 | 5,081 | -0.09(-6.12%) |
Nov 26, 2018 | 1.560 | 1.560 | 1.470 | 1.470 | 1,811 | +0.00(+0.00%) |
Nov 23, 2018 | 1.490 | 1.510 | 1.470 | 1.470 | 5,400 | +0.00(+0.00%) |
Nov 21, 2018 | 1.470 | 1.470 | 1.470 | 0 | -0.02(-1.34%) | |
Nov 20, 2018 | 1.500 | 1.500 | 1.350 | 1.490 | 7,569 | -0.01(-0.67%) |
Nov 19, 2018 | 1.370 | 1.690 | 1.370 | 1.500 | 8,729 | +0.06(+4.17%) |
Nov 16, 2018 | 1.450 | 1.470 | 1.370 | 1.440 | 10,900 | -0.01(-0.69%) |
Nov 15, 2018 | 1.340 | 1.550 | 1.270 | 1.450 | 43,626 | +0.16(+12.40%) |
Nov 14, 2018 | 1.350 | 1.350 | 1.290 | 1.290 | 4,670 | +0.01(+0.78%) |
Nov 13, 2018 | 1.280 | 1.320 | 1.260 | 1.280 | 10,046 | +0.03(+2.40%) |
Nov 12, 2018 | 1.350 | 1.370 | 1.250 | 1.250 | 9,106 | -0.10(-7.41%) |
Nov 09, 2018 | 1.400 | 1.400 | 1.350 | 1.350 | 7,000 | -0.05(-3.57%) |
Nov 08, 2018 | 1.460 | 1.470 | 1.350 | 1.400 | 16,741 | -0.05(-3.45%) |
Nov 07, 2018 | 1.460 | 1.560 | 1.450 | 1.450 | 3,364 | +0.00(+0.00%) |
Nov 06, 2018 | 1.510 | 1.518 | 1.450 | 1.450 | 24,998 | -0.03(-2.03%) |
Nov 05, 2018 | 1.490 | 1.550 | 1.480 | 1.480 | 3,712 | +0.02(+1.37%) |
Nov 02, 2018 | 1.440 | 1.600 | 1.400 | 1.460 | 8,300 | -0.08(-5.19%) |