Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.920 | 2.250 | 1.910 | 2.170 | 1,848,195 | +0.24(+12.44%) |
Jan 30, 2019 | 1.690 | 1.930 | 1.690 | 1.930 | 555,086 | +0.25(+14.88%) |
Jan 29, 2019 | 1.750 | 1.770 | 1.670 | 1.680 | 218,682 | -0.03(-1.75%) |
Jan 28, 2019 | 1.740 | 1.760 | 1.640 | 1.710 | 320,235 | -0.08(-4.47%) |
Jan 25, 2019 | 1.760 | 1.880 | 1.670 | 1.790 | 222,900 | +0.06(+3.47%) |
Jan 24, 2019 | 1.580 | 1.730 | 1.560 | 1.730 | 150,863 | +0.16(+10.19%) |
Jan 23, 2019 | 1.670 | 1.770 | 1.570 | 1.570 | 282,854 | -0.09(-5.42%) |
Jan 22, 2019 | 1.800 | 1.800 | 1.650 | 1.660 | 425,139 | -0.13(-7.26%) |
Jan 18, 2019 | 1.760 | 1.850 | 1.720 | 1.790 | 398,700 | +0.05(+2.87%) |
Jan 17, 2019 | 1.740 | 1.800 | 1.700 | 1.740 | 271,810 | -0.04(-2.25%) |
Jan 16, 2019 | 1.900 | 1.960 | 1.710 | 1.780 | 413,446 | -0.11(-5.82%) |
Jan 15, 2019 | 1.810 | 1.900 | 1.740 | 1.890 | 235,656 | +0.10(+5.59%) |
Jan 14, 2019 | 1.770 | 1.930 | 1.760 | 1.790 | 228,722 | +0.03(+1.70%) |
Jan 11, 2019 | 1.770 | 1.830 | 1.680 | 1.760 | 231,400 | +0.01(+0.57%) |
Jan 10, 2019 | 1.640 | 1.820 | 1.593 | 1.750 | 303,335 | +0.08(+4.79%) |
Jan 09, 2019 | 1.660 | 1.680 | 1.550 | 1.670 | 295,866 | +0.08(+5.03%) |
Jan 08, 2019 | 1.700 | 1.730 | 1.540 | 1.590 | 373,834 | -0.06(-3.64%) |
Jan 07, 2019 | 1.590 | 1.740 | 1.550 | 1.650 | 373,208 | +0.07(+4.43%) |
Jan 04, 2019 | 1.420 | 1.590 | 1.390 | 1.580 | 413,600 | +0.20(+14.49%) |
Jan 03, 2019 | 1.480 | 1.550 | 1.360 | 1.380 | 331,732 | -0.09(-6.12%) |
Jan 02, 2019 | 1.350 | 1.490 | 1.250 | 1.470 | 311,783 | +0.10(+7.30%) |
Dec 31, 2018 | 1.200 | 1.390 | 1.200 | 1.370 | 530,500 | +0.17(+14.17%) |
Dec 28, 2018 | 1.190 | 1.235 | 1.110 | 1.200 | 320,900 | +0.04(+3.45%) |
Dec 27, 2018 | 1.190 | 1.250 | 1.060 | 1.160 | 796,092 | -0.09(-7.20%) |
Dec 26, 2018 | 1.240 | 1.280 | 1.100 | 1.250 | 609,677 | +0.06(+5.04%) |
Dec 24, 2018 | 1.250 | 1.270 | 1.130 | 1.190 | 582,900 | -0.06(-4.80%) |
Dec 21, 2018 | 1.290 | 1.330 | 1.250 | 1.250 | 664,800 | -0.04(-3.10%) |
Dec 20, 2018 | 1.380 | 1.430 | 1.260 | 1.290 | 746,844 | -0.13(-9.15%) |
Dec 19, 2018 | 1.560 | 1.590 | 1.390 | 1.420 | 690,188 | -0.13(-8.39%) |
Dec 18, 2018 | 1.750 | 1.770 | 1.540 | 1.550 | 905,132 | -0.17(-9.88%) |
Dec 17, 2018 | 1.650 | 1.770 | 1.610 | 1.720 | 336,713 | +0.07(+4.24%) |
Dec 14, 2018 | 1.660 | 1.730 | 1.580 | 1.650 | 1,275,200 | +0.01(+0.61%) |
Dec 13, 2018 | 1.790 | 1.790 | 1.620 | 1.640 | 1,155,421 | -0.08(-4.65%) |
Dec 12, 2018 | 1.820 | 1.843 | 1.610 | 1.720 | 2,365,061 | -0.08(-4.44%) |
Dec 11, 2018 | 2.030 | 2.070 | 1.800 | 1.800 | 445,173 | -0.20(-10.00%) |
Dec 10, 2018 | 2.100 | 2.104 | 1.860 | 2.000 | 631,555 | -0.11(-5.21%) |
Dec 07, 2018 | 2.180 | 2.300 | 2.100 | 2.110 | 305,100 | +0.00(+0.00%) |
Dec 06, 2018 | 2.340 | 2.450 | 2.110 | 2.110 | 426,236 | -0.33(-13.52%) |
Dec 04, 2018 | 2.710 | 2.740 | 2.400 | 2.440 | 532,900 | -0.19(-7.22%) |
Dec 03, 2018 | 2.190 | 2.630 | 2.110 | 2.630 | 860,180 | +0.57(+27.67%) |
Nov 30, 2018 | 2.200 | 2.250 | 2.000 | 2.060 | 662,400 | -0.14(-6.36%) |
Nov 29, 2018 | 2.250 | 2.290 | 2.160 | 2.200 | 277,313 | -0.03(-1.35%) |
Nov 28, 2018 | 2.160 | 2.230 | 2.140 | 2.230 | 251,755 | +0.06(+2.76%) |
Nov 27, 2018 | 2.300 | 2.300 | 2.120 | 2.170 | 427,525 | -0.11(-4.82%) |
Nov 26, 2018 | 2.310 | 2.320 | 2.210 | 2.280 | 531,407 | +0.04(+1.79%) |
Nov 23, 2018 | 2.290 | 2.350 | 2.210 | 2.240 | 415,000 | -0.13(-5.49%) |
Nov 21, 2018 | 2.370 | 2.370 | 2.370 | 0 | +0.07(+3.04%) | |
Nov 20, 2018 | 2.480 | 2.520 | 2.290 | 2.300 | 575,846 | -0.29(-11.20%) |
Nov 19, 2018 | 2.180 | 2.668 | 2.180 | 2.590 | 1,021,717 | +0.43(+19.91%) |
Nov 16, 2018 | 2.260 | 2.400 | 2.140 | 2.160 | 324,700 | -0.12(-5.26%) |
Nov 15, 2018 | 2.180 | 2.390 | 2.170 | 2.280 | 401,311 | +0.07(+3.17%) |
Nov 14, 2018 | 2.260 | 2.460 | 2.150 | 2.210 | 425,670 | -0.03(-1.34%) |
Nov 13, 2018 | 2.400 | 2.462 | 2.150 | 2.240 | 692,228 | -0.17(-7.05%) |
Nov 12, 2018 | 2.700 | 2.700 | 2.410 | 2.410 | 539,316 | -0.29(-10.74%) |
Nov 09, 2018 | 2.880 | 2.940 | 2.600 | 2.700 | 572,600 | -0.21(-7.22%) |
Nov 08, 2018 | 3.070 | 3.140 | 2.870 | 2.910 | 421,028 | -0.15(-4.90%) |
Nov 07, 2018 | 3.150 | 3.420 | 2.990 | 3.060 | 609,714 | +0.05(+1.66%) |
Nov 06, 2018 | 3.130 | 3.130 | 2.860 | 3.010 | 472,480 | -0.13(-4.14%) |
Nov 05, 2018 | 3.210 | 3.280 | 3.000 | 3.140 | 295,344 | +0.02(+0.64%) |
Nov 02, 2018 | 3.040 | 3.600 | 2.940 | 3.120 | 850,300 | +0.18(+6.12%) |