Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.486 | 1.643 | 1.477 | 1.635 | 274,780 | +0.16(+10.65%) |
Dec 28, 2018 | 1.469 | 1.512 | 1.425 | 1.477 | 133,843 | +0.01(+0.60%) |
Dec 27, 2018 | 1.416 | 1.469 | 1.381 | 1.469 | 133,086 | +0.02(+1.21%) |
Dec 26, 2018 | 1.329 | 1.469 | 1.294 | 1.451 | 165,743 | +0.12(+9.21%) |
Dec 24, 2018 | 1.355 | 1.372 | 1.311 | 1.329 | 150,774 | -0.05(-3.80%) |
Dec 21, 2018 | 1.407 | 1.434 | 1.355 | 1.381 | 294,113 | -0.03(-2.47%) |
Dec 20, 2018 | 1.451 | 1.451 | 1.355 | 1.416 | 346,164 | -0.03(-2.41%) |
Dec 19, 2018 | 1.495 | 1.530 | 1.434 | 1.451 | 208,251 | -0.04(-2.92%) |
Dec 18, 2018 | 1.556 | 1.556 | 1.486 | 1.495 | 214,588 | -0.05(-3.39%) |
Dec 17, 2018 | 1.565 | 1.608 | 1.530 | 1.547 | 385,312 | -0.01(-0.56%) |
Dec 14, 2018 | 1.617 | 1.643 | 1.547 | 1.556 | 88,199 | -0.07(-4.30%) |
Dec 13, 2018 | 1.652 | 1.674 | 1.600 | 1.626 | 167,972 | -0.02(-1.06%) |
Dec 12, 2018 | 1.678 | 1.705 | 1.635 | 1.643 | 251,505 | -0.02(-1.05%) |
Dec 11, 2018 | 1.617 | 1.670 | 1.591 | 1.661 | 130,718 | +0.08(+4.97%) |
Dec 10, 2018 | 1.731 | 1.731 | 1.569 | 1.582 | 401,473 | -0.17(-9.50%) |
Dec 07, 2018 | 1.775 | 1.810 | 1.718 | 1.748 | 185,093 | +0.03(+2.04%) |
Dec 06, 2018 | 1.844 | 1.880 | 1.678 | 1.713 | 306,004 | -0.15(-7.98%) |
Dec 04, 2018 | 1.906 | 1.906 | 1.844 | 1.862 | 157,867 | -0.04(-2.29%) |
Dec 03, 2018 | 1.897 | 1.949 | 1.879 | 1.906 | 159,608 | +0.02(+0.93%) |
Nov 30, 2018 | 1.862 | 1.897 | 1.836 | 1.888 | 158,439 | -0.01(-0.46%) |
Nov 29, 2018 | 1.818 | 1.914 | 1.748 | 1.897 | 200,941 | +0.10(+5.85%) |
Nov 28, 2018 | 1.775 | 1.810 | 1.713 | 1.792 | 212,114 | +0.03(+1.99%) |
Nov 27, 2018 | 1.871 | 1.897 | 1.722 | 1.757 | 283,865 | -0.14(-7.37%) |
Nov 26, 2018 | 1.871 | 1.932 | 1.871 | 1.897 | 301,654 | +0.03(+1.88%) |
Nov 23, 2018 | 1.888 | 1.897 | 1.836 | 1.862 | 49,190 | -0.08(-4.05%) |
Nov 21, 2018 | 1.941 | 1.941 | 1.941 | 0 | +0.07(+3.74%) | |
Nov 20, 2018 | 1.976 | 2.011 | 1.818 | 1.871 | 310,848 | -0.16(-7.76%) |
Nov 19, 2018 | 2.028 | 2.133 | 1.949 | 2.028 | 409,411 | +0.06(+3.11%) |
Nov 16, 2018 | 1.941 | 1.976 | 1.853 | 1.967 | 159,354 | +0.05(+2.74%) |
Nov 15, 2018 | 1.792 | 1.976 | 1.792 | 1.914 | 100,744 | +0.03(+1.86%) |
Nov 14, 2018 | 2.107 | 2.115 | 1.853 | 1.879 | 278,384 | -0.20(-9.66%) |
Nov 13, 2018 | 1.836 | 2.159 | 1.810 | 2.080 | 581,471 | +0.24(+12.80%) |
Nov 12, 2018 | 1.888 | 1.923 | 1.792 | 1.844 | 319,693 | -0.05(-2.77%) |
Nov 09, 2018 | 1.932 | 1.932 | 1.827 | 1.897 | 192,071 | -0.04(-2.25%) |
Nov 08, 2018 | 2.011 | 2.072 | 1.871 | 1.941 | 410,192 | -0.17(-7.88%) |
Nov 07, 2018 | 2.098 | 2.194 | 2.072 | 2.107 | 135,449 | +0.02(+0.84%) |
Nov 06, 2018 | 2.080 | 2.115 | 2.028 | 2.089 | 207,356 | +0.02(+0.84%) |
Nov 05, 2018 | 2.063 | 2.115 | 2.011 | 2.072 | 240,811 | +0.01(+0.42%) |
Nov 02, 2018 | 2.150 | 2.168 | 2.019 | 2.063 | 249,269 | -0.10(-4.45%) |
Nov 01, 2018 | 2.037 | 2.159 | 1.993 | 2.159 | 279,366 | +0.14(+6.93%) |
Oct 31, 2018 | 2.037 | 2.115 | 2.011 | 2.019 | 239,315 | +0.00(+0.00%) |
Oct 30, 2018 | 1.993 | 2.054 | 1.906 | 2.019 | 614,497 | +0.00(+0.00%) |
Oct 29, 2018 | 2.150 | 2.172 | 1.984 | 2.019 | 367,281 | -0.12(-5.71%) |
Oct 26, 2018 | 2.098 | 2.194 | 2.080 | 2.142 | 423,724 | +0.00(+0.00%) |
Oct 25, 2018 | 2.080 | 2.185 | 1.984 | 2.142 | 601,863 | +0.10(+4.70%) |
Oct 24, 2018 | 1.801 | 2.133 | 1.801 | 2.046 | 1,269,055 | +0.27(+15.27%) |
Oct 23, 2018 | 2.203 | 2.273 | 1.766 | 1.775 | 3,038,721 | -0.49(-21.62%) |
Oct 22, 2018 | 2.596 | 2.622 | 2.229 | 2.264 | 1,473,909 | -0.35(-13.38%) |
Oct 19, 2018 | 2.657 | 2.710 | 2.596 | 2.614 | 262,539 | -0.03(-0.99%) |
Oct 18, 2018 | 2.666 | 2.688 | 2.579 | 2.640 | 773,524 | -0.06(-2.27%) |
Oct 17, 2018 | 2.719 | 2.736 | 2.631 | 2.701 | 263,275 | -0.02(-0.64%) |
Oct 16, 2018 | 2.631 | 2.745 | 2.622 | 2.719 | 364,502 | +0.08(+2.98%) |
Oct 15, 2018 | 2.710 | 2.754 | 2.622 | 2.640 | 424,474 | -0.07(-2.58%) |
Oct 12, 2018 | 2.666 | 2.771 | 2.666 | 2.710 | 457,471 | +0.09(+3.33%) |
Oct 11, 2018 | 2.745 | 2.806 | 2.614 | 2.622 | 569,471 | -0.16(-5.66%) |
Oct 10, 2018 | 2.937 | 2.946 | 2.762 | 2.780 | 393,491 | -0.15(-5.07%) |
Oct 09, 2018 | 2.797 | 2.981 | 2.745 | 2.928 | 179,706 | +0.06(+2.13%) |
Oct 08, 2018 | 2.885 | 2.885 | 2.762 | 2.867 | 347,321 | -0.03(-1.20%) |
Oct 05, 2018 | 2.893 | 2.937 | 2.719 | 2.902 | 1,336,035 | +0.00(+0.00%) |
Oct 04, 2018 | 3.016 | 3.033 | 2.867 | 2.902 | 779,987 | -0.11(-3.77%) |
Oct 03, 2018 | 3.042 | 3.070 | 2.933 | 3.016 | 888,108 | -0.02(-0.58%) |
Oct 02, 2018 | 3.060 | 3.112 | 3.016 | 3.033 | 517,854 | -0.04(-1.42%) |