Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2018 | 2.450 | 2.460 | 2.312 | 2.450 | 5,565 | +0.00(+0.00%) |
Oct 31, 2018 | 2.170 | 2.490 | 2.170 | 2.450 | 9,144 | +0.30(+13.95%) |
Oct 30, 2018 | 2.260 | 2.260 | 2.090 | 2.150 | 10,057 | -0.18(-7.73%) |
Oct 29, 2018 | 2.320 | 2.449 | 2.170 | 2.330 | 20,406 | +0.02(+0.87%) |
Oct 26, 2018 | 2.530 | 2.580 | 2.310 | 2.310 | 8,900 | -0.29(-11.15%) |
Oct 25, 2018 | 2.900 | 2.900 | 2.420 | 2.600 | 18,261 | -0.28(-9.88%) |
Oct 24, 2018 | 2.850 | 2.980 | 2.570 | 2.885 | 8,182 | -0.05(-1.84%) |
Oct 23, 2018 | 3.060 | 3.060 | 2.670 | 2.939 | 41,483 | -0.07(-2.27%) |
Oct 22, 2018 | 3.070 | 3.200 | 2.965 | 3.007 | 17,543 | -0.07(-2.20%) |
Oct 19, 2018 | 3.180 | 3.690 | 2.940 | 3.075 | 220,600 | -0.05(-1.76%) |
Oct 18, 2018 | 3.140 | 3.150 | 3.060 | 3.130 | 16,081 | -0.11(-3.54%) |
Oct 17, 2018 | 3.110 | 3.490 | 3.039 | 3.245 | 51,741 | +0.18(+6.04%) |
Oct 16, 2018 | 3.078 | 3.172 | 3.060 | 3.060 | 5,177 | -0.07(-2.16%) |
Oct 15, 2018 | 3.170 | 3.170 | 3.100 | 3.128 | 11,323 | -0.02(-0.71%) |
Oct 12, 2018 | 3.030 | 3.150 | 2.960 | 3.150 | 8,200 | +0.01(+0.32%) |
Oct 11, 2018 | 3.110 | 3.140 | 2.936 | 3.140 | 2,035 | +0.01(+0.32%) |
Oct 10, 2018 | 3.000 | 3.150 | 2.945 | 3.130 | 5,677 | +0.11(+3.64%) |
Oct 09, 2018 | 3.090 | 3.196 | 3.000 | 3.020 | 12,165 | -0.08(-2.58%) |
Oct 08, 2018 | 3.030 | 3.100 | 2.960 | 3.100 | 2,472 | +0.00(+0.00%) |
Oct 05, 2018 | 3.060 | 3.140 | 2.955 | 3.100 | 1,700 | -0.03(-0.96%) |
Oct 04, 2018 | 3.150 | 3.150 | 3.045 | 3.130 | 1,423 | +0.00(+0.00%) |
Oct 03, 2018 | 3.140 | 3.150 | 2.926 | 3.130 | 2,497 | +0.00(+0.00%) |
Oct 02, 2018 | 3.200 | 3.224 | 2.940 | 3.130 | 25,139 | -0.07(-2.19%) |