Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.650 | 1.730 | 1.650 | 1.650 | 30,948 | +0.00(+0.00%) |
Jan 30, 2019 | 1.660 | 1.690 | 1.650 | 1.650 | 32,895 | -0.01(-0.60%) |
Jan 29, 2019 | 1.720 | 1.740 | 1.660 | 1.660 | 28,488 | -0.07(-4.05%) |
Jan 28, 2019 | 1.740 | 1.770 | 1.680 | 1.730 | 70,934 | -0.01(-0.57%) |
Jan 25, 2019 | 1.680 | 1.750 | 1.680 | 1.740 | 25,300 | +0.09(+5.45%) |
Jan 24, 2019 | 1.800 | 1.820 | 1.650 | 1.650 | 63,222 | -0.17(-9.34%) |
Jan 23, 2019 | 1.830 | 1.841 | 1.810 | 1.820 | 14,816 | -0.01(-0.55%) |
Jan 22, 2019 | 1.850 | 1.850 | 1.820 | 1.830 | 23,293 | -0.02(-1.08%) |
Jan 18, 2019 | 1.820 | 1.860 | 1.800 | 1.850 | 28,600 | +0.03(+1.65%) |
Jan 17, 2019 | 1.830 | 1.840 | 1.780 | 1.820 | 93,430 | -0.02(-1.09%) |
Jan 16, 2019 | 1.750 | 1.890 | 1.712 | 1.840 | 83,911 | +0.09(+5.14%) |
Jan 15, 2019 | 1.660 | 1.770 | 1.660 | 1.750 | 163,485 | +0.09(+5.42%) |
Jan 14, 2019 | 1.680 | 1.700 | 1.660 | 1.660 | 19,626 | +0.00(+0.00%) |
Jan 11, 2019 | 1.560 | 1.700 | 1.560 | 1.660 | 110,900 | +0.10(+6.41%) |
Jan 10, 2019 | 1.550 | 1.590 | 1.550 | 1.560 | 30,628 | +0.01(+0.65%) |
Jan 09, 2019 | 1.540 | 1.600 | 1.530 | 1.550 | 76,568 | +0.01(+0.65%) |
Jan 08, 2019 | 1.520 | 1.590 | 1.520 | 1.540 | 57,474 | +0.04(+2.67%) |
Jan 07, 2019 | 1.520 | 1.560 | 1.500 | 1.500 | 84,470 | -0.03(-1.96%) |
Jan 04, 2019 | 1.530 | 1.550 | 1.485 | 1.530 | 68,000 | +0.02(+1.32%) |
Jan 03, 2019 | 1.500 | 1.582 | 1.500 | 1.510 | 26,954 | -0.02(-1.31%) |
Jan 02, 2019 | 1.470 | 1.560 | 1.450 | 1.530 | 51,186 | +0.04(+2.68%) |
Dec 31, 2018 | 1.500 | 1.530 | 1.480 | 1.490 | 100,000 | -0.02(-1.32%) |
Dec 28, 2018 | 1.530 | 1.580 | 1.500 | 1.510 | 123,400 | -0.01(-0.66%) |
Dec 27, 2018 | 1.420 | 1.550 | 1.420 | 1.520 | 95,373 | +0.08(+5.56%) |
Dec 26, 2018 | 1.450 | 1.490 | 1.430 | 1.440 | 54,382 | -0.01(-0.69%) |
Dec 24, 2018 | 1.430 | 1.460 | 1.410 | 1.450 | 16,700 | +0.05(+3.57%) |
Dec 21, 2018 | 1.450 | 1.470 | 1.400 | 1.400 | 69,900 | -0.04(-2.78%) |
Dec 20, 2018 | 1.520 | 1.590 | 1.420 | 1.440 | 137,378 | -0.08(-5.26%) |
Dec 19, 2018 | 1.590 | 1.600 | 1.500 | 1.520 | 162,292 | -0.07(-4.40%) |
Dec 18, 2018 | 1.610 | 1.642 | 1.530 | 1.590 | 122,430 | -0.02(-1.24%) |
Dec 17, 2018 | 1.630 | 1.650 | 1.580 | 1.610 | 60,258 | -0.06(-3.59%) |
Dec 14, 2018 | 1.630 | 1.690 | 1.600 | 1.670 | 143,800 | +0.04(+2.45%) |
Dec 13, 2018 | 1.640 | 1.670 | 1.590 | 1.630 | 56,830 | -0.03(-1.81%) |
Dec 12, 2018 | 1.620 | 1.680 | 1.590 | 1.660 | 134,335 | +0.07(+4.40%) |
Dec 11, 2018 | 1.650 | 1.700 | 1.580 | 1.590 | 98,842 | -0.01(-0.63%) |
Dec 10, 2018 | 1.620 | 1.668 | 1.520 | 1.600 | 180,586 | -0.03(-1.84%) |
Dec 07, 2018 | 1.620 | 1.720 | 1.620 | 1.630 | 60,100 | -0.02(-1.21%) |
Dec 06, 2018 | 1.720 | 1.760 | 1.580 | 1.650 | 134,461 | -0.13(-7.30%) |
Dec 04, 2018 | 1.820 | 1.860 | 1.750 | 1.780 | 68,300 | -0.05(-2.73%) |
Dec 03, 2018 | 1.800 | 1.890 | 1.750 | 1.830 | 35,836 | +0.03(+1.67%) |
Nov 30, 2018 | 1.850 | 1.880 | 1.760 | 1.800 | 65,500 | -0.06(-3.23%) |
Nov 29, 2018 | 1.840 | 1.870 | 1.830 | 1.860 | 25,277 | +0.02(+1.09%) |
Nov 28, 2018 | 1.830 | 1.860 | 1.830 | 1.840 | 51,829 | +0.00(+0.00%) |
Nov 27, 2018 | 1.760 | 1.840 | 1.730 | 1.840 | 41,312 | +0.09(+5.14%) |
Nov 26, 2018 | 1.830 | 1.880 | 1.740 | 1.750 | 104,589 | -0.10(-5.41%) |
Nov 23, 2018 | 1.850 | 1.880 | 1.830 | 1.850 | 19,100 | -0.02(-1.07%) |
Nov 21, 2018 | 1.870 | 1.870 | 1.870 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 1.830 | 1.900 | 1.800 | 1.870 | 77,057 | +0.03(+1.63%) |
Nov 19, 2018 | 1.850 | 1.880 | 1.810 | 1.840 | 36,665 | -0.02(-1.08%) |
Nov 16, 2018 | 1.830 | 1.890 | 1.830 | 1.860 | 28,900 | +0.03(+1.64%) |
Nov 15, 2018 | 1.888 | 1.888 | 1.780 | 1.830 | 44,756 | -0.02(-1.08%) |
Nov 14, 2018 | 1.880 | 1.891 | 1.850 | 1.850 | 29,302 | -0.02(-1.07%) |
Nov 13, 2018 | 1.840 | 1.900 | 1.840 | 1.870 | 63,778 | +0.05(+2.75%) |
Nov 12, 2018 | 1.860 | 1.880 | 1.820 | 1.820 | 57,222 | -0.03(-1.62%) |
Nov 09, 2018 | 1.880 | 1.950 | 1.835 | 1.850 | 146,200 | -0.04(-2.12%) |
Nov 08, 2018 | 1.890 | 1.930 | 1.880 | 1.890 | 92,420 | -0.01(-0.53%) |
Nov 07, 2018 | 1.900 | 1.920 | 1.880 | 1.900 | 53,401 | +0.03(+1.60%) |
Nov 06, 2018 | 1.880 | 1.926 | 1.860 | 1.870 | 45,573 | -0.03(-1.58%) |
Nov 05, 2018 | 1.800 | 1.910 | 1.800 | 1.900 | 139,922 | +0.09(+4.97%) |
Nov 02, 2018 | 1.790 | 1.840 | 1.790 | 1.810 | 36,300 | +0.01(+0.56%) |