Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.660 | 1.780 | 1.520 | 1.600 | 855,837 | +0.18(+12.68%) |
Jan 30, 2019 | 1.440 | 1.450 | 1.390 | 1.420 | 84,651 | +0.00(+0.00%) |
Jan 29, 2019 | 1.470 | 1.750 | 1.408 | 1.420 | 560,972 | -0.08(-5.33%) |
Jan 28, 2019 | 1.500 | 1.500 | 1.460 | 1.500 | 7,472 | -0.04(-2.60%) |
Jan 25, 2019 | 1.520 | 1.540 | 1.460 | 1.540 | 9,800 | +0.06(+3.73%) |
Jan 24, 2019 | 1.570 | 1.570 | 1.463 | 1.485 | 10,400 | -0.03(-1.95%) |
Jan 23, 2019 | 1.560 | 1.644 | 1.480 | 1.514 | 32,864 | -0.09(-5.37%) |
Jan 22, 2019 | 1.630 | 1.681 | 1.560 | 1.600 | 17,582 | -0.08(-4.76%) |
Jan 18, 2019 | 1.620 | 1.700 | 1.590 | 1.680 | 18,100 | +0.11(+6.86%) |
Jan 17, 2019 | 1.560 | 1.590 | 1.558 | 1.572 | 4,031 | -0.00(-0.25%) |
Jan 16, 2019 | 1.600 | 1.640 | 1.501 | 1.576 | 27,323 | -0.03(-2.11%) |
Jan 15, 2019 | 1.600 | 1.662 | 1.500 | 1.610 | 57,127 | +0.03(+1.90%) |
Jan 14, 2019 | 1.640 | 1.640 | 1.560 | 1.580 | 58,289 | -0.08(-4.82%) |
Jan 11, 2019 | 1.670 | 1.730 | 1.610 | 1.660 | 26,500 | -0.04(-2.31%) |
Jan 10, 2019 | 1.760 | 1.760 | 1.661 | 1.699 | 47,570 | +0.04(+2.37%) |
Jan 09, 2019 | 1.750 | 1.750 | 1.660 | 1.660 | 48,001 | -0.10(-5.68%) |
Jan 08, 2019 | 1.690 | 1.800 | 1.610 | 1.760 | 85,915 | +0.07(+4.14%) |
Jan 07, 2019 | 1.710 | 1.750 | 1.650 | 1.690 | 81,439 | -0.03(-1.74%) |
Jan 04, 2019 | 1.800 | 1.800 | 1.610 | 1.720 | 218,800 | -0.03(-1.71%) |
Jan 03, 2019 | 1.800 | 1.837 | 1.580 | 1.750 | 713,837 | -0.17(-8.85%) |
Jan 02, 2019 | 2.300 | 2.440 | 1.780 | 1.920 | 10,181,195 | +0.64(+50.00%) |
Dec 31, 2018 | 1.200 | 1.290 | 1.200 | 1.280 | 33,900 | +0.12(+10.34%) |
Dec 28, 2018 | 1.200 | 1.390 | 1.130 | 1.160 | 107,200 | +0.03(+2.66%) |
Dec 21, 2018 | 1.130 | 1.130 | 1.130 | 0 | -0.08(-6.62%) | |
Dec 20, 2018 | 1.216 | 1.350 | 1.085 | 1.210 | 24,409 | -0.06(-4.72%) |
Dec 19, 2018 | 1.280 | 1.440 | 1.266 | 1.270 | 29,142 | -0.06(-4.51%) |
Dec 18, 2018 | 1.410 | 1.440 | 1.292 | 1.330 | 9,168 | -0.07(-5.00%) |
Dec 17, 2018 | 1.400 | 1.490 | 1.400 | 1.400 | 7,119 | +0.00(+0.00%) |
Dec 14, 2018 | 1.300 | 1.515 | 1.300 | 1.400 | 9,100 | +0.07(+5.26%) |
Dec 13, 2018 | 1.390 | 1.560 | 1.330 | 1.330 | 51,225 | -0.13(-8.90%) |
Dec 12, 2018 | 1.400 | 1.490 | 1.380 | 1.460 | 13,781 | +0.06(+4.29%) |
Dec 11, 2018 | 1.520 | 1.520 | 1.380 | 1.400 | 24,412 | -0.11(-7.28%) |
Dec 10, 2018 | 1.530 | 1.554 | 1.510 | 1.510 | 14,260 | -0.03(-1.95%) |
Dec 07, 2018 | 1.550 | 1.560 | 1.510 | 1.540 | 38,300 | -0.02(-1.28%) |
Dec 06, 2018 | 1.560 | 1.611 | 1.510 | 1.560 | 21,485 | -0.02(-1.27%) |
Dec 04, 2018 | 1.630 | 1.750 | 1.550 | 1.580 | 187,900 | -0.07(-4.24%) |
Dec 03, 2018 | 1.637 | 1.700 | 1.628 | 1.650 | 2,486 | -0.02(-0.90%) |
Nov 30, 2018 | 1.710 | 1.720 | 1.630 | 1.665 | 6,200 | +0.04(+2.78%) |
Nov 29, 2018 | 1.680 | 1.720 | 1.620 | 1.620 | 2,232 | -0.10(-5.81%) |
Nov 28, 2018 | 1.600 | 1.720 | 1.600 | 1.720 | 7,058 | +0.11(+6.83%) |
Nov 27, 2018 | 1.620 | 1.663 | 1.590 | 1.610 | 29,018 | +0.00(+0.00%) |
Nov 26, 2018 | 1.770 | 1.770 | 1.610 | 1.610 | 15,172 | -0.17(-9.55%) |
Nov 23, 2018 | 1.590 | 1.780 | 1.590 | 1.780 | 7,000 | +0.12(+7.23%) |
Nov 21, 2018 | 1.660 | 1.660 | 1.660 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 1.680 | 1.800 | 1.615 | 1.660 | 7,693 | -0.03(-1.78%) |
Nov 19, 2018 | 1.675 | 1.757 | 1.585 | 1.690 | 1,440 | +0.05(+3.05%) |
Nov 16, 2018 | 1.610 | 1.750 | 1.600 | 1.640 | 12,500 | -0.03(-1.70%) |
Nov 15, 2018 | 1.720 | 1.740 | 1.560 | 1.668 | 23,625 | -0.08(-4.67%) |
Nov 14, 2018 | 1.730 | 1.750 | 1.620 | 1.750 | 8,974 | +0.10(+6.06%) |
Nov 13, 2018 | 1.700 | 1.810 | 1.650 | 1.650 | 7,745 | -0.08(-4.62%) |
Nov 12, 2018 | 1.788 | 1.820 | 1.693 | 1.730 | 4,200 | +0.01(+0.58%) |
Nov 09, 2018 | 1.800 | 1.800 | 1.720 | 1.720 | 3,200 | -0.13(-7.03%) |
Nov 08, 2018 | 1.890 | 1.890 | 1.600 | 1.850 | 71,345 | +0.08(+4.52%) |
Nov 07, 2018 | 1.790 | 1.870 | 1.770 | 1.770 | 9,783 | -0.01(-0.56%) |
Nov 06, 2018 | 1.880 | 1.880 | 1.750 | 1.780 | 27,033 | -0.03(-1.66%) |
Nov 05, 2018 | 1.870 | 1.950 | 1.750 | 1.810 | 41,035 | -0.12(-6.22%) |
Nov 02, 2018 | 1.850 | 2.100 | 1.800 | 1.930 | 36,100 | +0.05(+2.40%) |