Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.690 | 1.730 | 1.650 | 1.670 | 2,954,808 | -0.01(-0.60%) |
Jan 30, 2019 | 1.660 | 1.730 | 1.620 | 1.680 | 3,549,234 | +0.05(+3.07%) |
Jan 29, 2019 | 1.630 | 1.670 | 1.620 | 1.630 | 1,381,884 | +0.00(+0.00%) |
Jan 28, 2019 | 1.700 | 1.700 | 1.600 | 1.630 | 2,227,851 | -0.03(-1.81%) |
Jan 25, 2019 | 1.590 | 1.695 | 1.580 | 1.660 | 3,519,900 | +0.10(+6.41%) |
Jan 24, 2019 | 1.590 | 1.590 | 1.550 | 1.560 | 1,813,811 | +0.00(+0.00%) |
Jan 23, 2019 | 1.630 | 1.640 | 1.540 | 1.560 | 2,867,415 | -0.07(-4.29%) |
Jan 22, 2019 | 1.650 | 1.650 | 1.620 | 1.630 | 2,775,395 | +0.01(+0.62%) |
Jan 18, 2019 | 1.620 | 1.695 | 1.590 | 1.620 | 7,376,400 | +0.03(+1.89%) |
Jan 17, 2019 | 1.590 | 1.640 | 1.570 | 1.590 | 3,144,155 | +0.00(+0.00%) |
Jan 16, 2019 | 1.590 | 1.610 | 1.580 | 1.590 | 5,440,242 | +0.01(+0.63%) |
Jan 15, 2019 | 1.600 | 1.610 | 1.570 | 1.580 | 5,075,318 | -0.01(-0.63%) |
Jan 14, 2019 | 1.600 | 1.630 | 1.570 | 1.590 | 4,704,922 | +0.00(+0.00%) |
Jan 11, 2019 | 1.580 | 1.610 | 1.580 | 1.590 | 3,588,400 | +0.01(+0.63%) |
Jan 10, 2019 | 1.580 | 1.610 | 1.570 | 1.580 | 4,252,706 | -0.01(-0.63%) |
Jan 09, 2019 | 1.600 | 1.620 | 1.580 | 1.590 | 4,769,360 | +0.00(+0.00%) |
Jan 08, 2019 | 1.620 | 1.650 | 1.570 | 1.590 | 4,694,048 | -0.05(-3.05%) |
Jan 07, 2019 | 1.700 | 1.700 | 1.610 | 1.640 | 2,954,036 | -0.03(-1.80%) |
Jan 04, 2019 | 1.630 | 1.705 | 1.590 | 1.670 | 3,696,500 | +0.07(+4.37%) |
Jan 03, 2019 | 1.640 | 1.640 | 1.550 | 1.600 | 3,845,851 | -0.04(-2.44%) |
Jan 02, 2019 | 1.660 | 1.670 | 1.560 | 1.640 | 3,840,060 | -0.01(-0.61%) |
Dec 31, 2018 | 1.580 | 1.660 | 1.570 | 1.650 | 4,027,400 | +0.09(+5.77%) |
Dec 28, 2018 | 1.600 | 1.640 | 1.545 | 1.560 | 3,233,500 | -0.01(-0.64%) |
Dec 27, 2018 | 1.500 | 1.580 | 1.490 | 1.570 | 3,091,241 | +0.07(+4.67%) |
Dec 26, 2018 | 1.500 | 1.540 | 1.480 | 1.500 | 1,673,515 | +0.02(+1.35%) |
Dec 24, 2018 | 1.450 | 1.530 | 1.440 | 1.480 | 2,661,500 | +0.04(+2.78%) |
Dec 21, 2018 | 1.500 | 1.570 | 1.430 | 1.440 | 6,760,200 | -0.06(-4.00%) |
Dec 20, 2018 | 1.550 | 1.590 | 1.490 | 1.500 | 5,131,886 | -0.03(-1.96%) |
Dec 19, 2018 | 1.590 | 1.660 | 1.520 | 1.530 | 5,533,808 | -0.05(-3.16%) |
Dec 18, 2018 | 1.660 | 1.680 | 1.560 | 1.580 | 4,159,549 | -0.03(-1.86%) |
Dec 17, 2018 | 1.680 | 1.700 | 1.580 | 1.610 | 4,555,662 | -0.07(-4.17%) |
Dec 14, 2018 | 1.650 | 1.740 | 1.620 | 1.680 | 5,063,300 | +0.02(+1.20%) |
Dec 13, 2018 | 1.670 | 1.710 | 1.640 | 1.660 | 4,614,204 | -0.01(-0.60%) |
Dec 12, 2018 | 1.720 | 1.740 | 1.650 | 1.670 | 5,130,098 | -0.03(-1.76%) |
Dec 11, 2018 | 1.740 | 1.790 | 1.670 | 1.700 | 3,977,759 | -0.04(-2.30%) |
Dec 10, 2018 | 1.740 | 1.770 | 1.700 | 1.740 | 4,599,132 | +0.00(+0.00%) |
Dec 07, 2018 | 1.770 | 1.790 | 1.710 | 1.740 | 1,524,300 | -0.02(-1.14%) |
Dec 06, 2018 | 1.800 | 1.800 | 1.700 | 1.760 | 2,378,919 | -0.07(-3.83%) |
Dec 04, 2018 | 1.900 | 1.930 | 1.830 | 1.830 | 3,357,300 | -0.06(-3.17%) |
Dec 03, 2018 | 1.860 | 1.910 | 1.850 | 1.890 | 3,274,539 | +0.09(+5.00%) |
Nov 30, 2018 | 1.830 | 1.840 | 1.765 | 1.800 | 2,597,000 | -0.03(-1.64%) |
Nov 29, 2018 | 1.860 | 1.900 | 1.810 | 1.830 | 3,491,320 | -0.03(-1.61%) |
Nov 28, 2018 | 1.790 | 1.880 | 1.720 | 1.860 | 7,189,855 | +0.06(+3.33%) |
Nov 27, 2018 | 1.900 | 1.920 | 1.760 | 1.800 | 5,263,875 | -0.10(-5.26%) |
Nov 26, 2018 | 1.880 | 1.960 | 1.850 | 1.900 | 3,883,899 | +0.04(+2.15%) |
Nov 23, 2018 | 1.930 | 1.930 | 1.850 | 1.860 | 1,352,300 | -0.10(-5.10%) |
Nov 21, 2018 | 1.960 | 1.960 | 1.960 | 0 | +0.14(+7.69%) | |
Nov 20, 2018 | 1.870 | 1.890 | 1.800 | 1.820 | 4,664,503 | -0.06(-3.19%) |
Nov 19, 2018 | 1.940 | 1.960 | 1.840 | 1.880 | 2,967,880 | -0.06(-3.09%) |
Nov 16, 2018 | 2.000 | 2.000 | 1.880 | 1.940 | 3,788,400 | -0.02(-1.02%) |
Nov 15, 2018 | 1.880 | 2.000 | 1.870 | 1.960 | 5,196,535 | +0.09(+4.81%) |
Nov 14, 2018 | 1.810 | 1.880 | 1.810 | 1.870 | 3,669,505 | +0.06(+3.31%) |
Nov 13, 2018 | 1.770 | 1.840 | 1.740 | 1.810 | 4,144,682 | +0.06(+3.43%) |
Nov 12, 2018 | 1.800 | 1.800 | 1.750 | 1.750 | 1,616,713 | -0.05(-2.78%) |
Nov 09, 2018 | 1.820 | 1.840 | 1.750 | 1.800 | 2,599,400 | -0.04(-2.17%) |
Nov 08, 2018 | 1.840 | 1.860 | 1.820 | 1.840 | 1,822,732 | +0.00(+0.00%) |
Nov 07, 2018 | 1.860 | 1.870 | 1.810 | 1.840 | 2,647,939 | +0.00(+0.00%) |
Nov 06, 2018 | 1.900 | 1.920 | 1.840 | 1.840 | 3,531,580 | -0.06(-3.16%) |
Nov 05, 2018 | 1.930 | 1.990 | 1.850 | 1.900 | 4,104,641 | -0.05(-2.56%) |
Nov 02, 2018 | 2.040 | 2.060 | 1.880 | 1.950 | 5,721,300 | -0.02(-1.02%) |