Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.369 | 2.402 | 2.336 | 2.361 | 17,444,528 | +0.04(+1.80%) |
Jan 30, 2019 | 2.252 | 2.361 | 2.227 | 2.319 | 22,198,396 | +0.05(+2.21%) |
Jan 29, 2019 | 2.210 | 2.277 | 2.202 | 2.269 | 18,905,836 | +0.11(+5.02%) |
Jan 28, 2019 | 2.135 | 2.210 | 2.135 | 2.160 | 14,187,882 | +0.02(+0.78%) |
Jan 25, 2019 | 2.060 | 2.160 | 2.052 | 2.144 | 19,391,832 | +0.13(+6.64%) |
Jan 24, 2019 | 1.960 | 2.027 | 1.960 | 2.010 | 7,544,075 | +0.02(+0.84%) |
Jan 23, 2019 | 1.960 | 2.019 | 1.927 | 1.994 | 10,004,303 | +0.02(+0.84%) |
Jan 22, 2019 | 1.952 | 1.985 | 1.918 | 1.977 | 9,396,727 | +0.05(+2.60%) |
Jan 18, 2019 | 1.994 | 2.010 | 1.910 | 1.927 | 17,945,276 | -0.10(-4.94%) |
Jan 17, 2019 | 2.019 | 2.044 | 2.002 | 2.027 | 8,021,928 | -0.01(-0.41%) |
Jan 16, 2019 | 2.002 | 2.052 | 1.994 | 2.035 | 9,962,895 | +0.03(+1.24%) |
Jan 15, 2019 | 2.052 | 2.069 | 1.994 | 2.010 | 10,565,432 | -0.04(-2.03%) |
Jan 14, 2019 | 2.060 | 2.077 | 2.019 | 2.052 | 17,819,528 | +0.03(+1.23%) |
Jan 11, 2019 | 2.035 | 2.044 | 2.002 | 2.027 | 9,401,774 | +0.00(+0.00%) |
Jan 10, 2019 | 2.077 | 2.085 | 1.985 | 2.027 | 13,837,715 | -0.05(-2.41%) |
Jan 09, 2019 | 2.002 | 2.085 | 2.002 | 2.077 | 10,392,284 | +0.06(+2.89%) |
Jan 08, 2019 | 2.002 | 2.048 | 1.960 | 2.019 | 10,100,421 | -0.01(-0.41%) |
Jan 07, 2019 | 2.052 | 2.077 | 2.010 | 2.027 | 11,908,342 | +0.00(+0.00%) |
Jan 04, 2019 | 2.052 | 2.077 | 1.985 | 2.027 | 15,746,550 | -0.05(-2.41%) |
Jan 03, 2019 | 2.035 | 2.110 | 2.010 | 2.077 | 13,580,376 | +0.08(+3.75%) |
Jan 02, 2019 | 1.977 | 2.052 | 1.935 | 2.002 | 11,220,857 | +0.03(+1.70%) |
Dec 31, 2018 | 1.935 | 1.969 | 1.893 | 1.969 | 7,980,154 | +0.03(+1.72%) |
Dec 28, 2018 | 1.935 | 1.985 | 1.910 | 1.935 | 8,875,590 | -0.01(-0.43%) |
Dec 27, 2018 | 1.960 | 2.019 | 1.935 | 1.944 | 12,769,364 | +0.00(+0.08%) |
Dec 26, 2018 | 2.033 | 2.042 | 1.909 | 1.942 | 12,053,474 | -0.07(-3.31%) |
Dec 24, 2018 | 1.959 | 2.017 | 1.934 | 2.008 | 13,877,593 | +0.07(+3.42%) |
Dec 21, 2018 | 1.909 | 1.959 | 1.859 | 1.942 | 33,404,378 | +0.04(+2.18%) |
Dec 20, 2018 | 1.884 | 1.934 | 1.842 | 1.900 | 21,425,786 | +0.12(+6.51%) |
Dec 19, 2018 | 1.967 | 2.008 | 1.768 | 1.784 | 20,348,228 | -0.17(-8.51%) |
Dec 18, 2018 | 1.909 | 1.975 | 1.876 | 1.950 | 15,878,472 | +0.04(+2.17%) |
Dec 17, 2018 | 1.793 | 1.925 | 1.776 | 1.909 | 16,450,803 | +0.15(+8.49%) |
Dec 14, 2018 | 1.784 | 1.809 | 1.730 | 1.759 | 8,307,204 | -0.04(-2.30%) |
Dec 13, 2018 | 1.793 | 1.817 | 1.776 | 1.801 | 5,636,300 | +0.01(+0.46%) |
Dec 12, 2018 | 1.776 | 1.834 | 1.768 | 1.793 | 12,641,532 | +0.02(+1.41%) |
Dec 11, 2018 | 1.793 | 1.826 | 1.751 | 1.768 | 9,279,555 | -0.03(-1.84%) |
Dec 10, 2018 | 1.867 | 1.892 | 1.776 | 1.801 | 20,711,040 | -0.07(-3.98%) |
Dec 07, 2018 | 1.834 | 1.900 | 1.809 | 1.876 | 13,924,466 | +0.06(+3.20%) |
Dec 06, 2018 | 1.801 | 1.826 | 1.776 | 1.817 | 13,784,999 | +0.02(+1.39%) |
Dec 04, 2018 | 1.793 | 1.851 | 1.768 | 1.793 | 10,058,005 | +0.02(+0.93%) |
Dec 03, 2018 | 1.776 | 1.801 | 1.743 | 1.776 | 11,674,433 | +0.05(+2.88%) |
Nov 30, 2018 | 1.718 | 1.772 | 1.701 | 1.726 | 8,932,335 | +0.00(+0.00%) |
Nov 29, 2018 | 1.793 | 1.801 | 1.726 | 1.726 | 9,643,372 | -0.05(-2.80%) |
Nov 28, 2018 | 1.734 | 1.809 | 1.710 | 1.776 | 12,114,542 | +0.04(+2.39%) |
Nov 27, 2018 | 1.759 | 1.776 | 1.701 | 1.734 | 10,356,168 | -0.02(-1.42%) |
Nov 26, 2018 | 1.809 | 1.817 | 1.726 | 1.759 | 10,210,386 | -0.03(-1.85%) |
Nov 23, 2018 | 1.809 | 1.842 | 1.776 | 1.793 | 6,152,021 | -0.02(-0.92%) |
Nov 21, 2018 | 1.809 | 1.809 | 1.809 | 0 | +0.05(+2.83%) | |
Nov 20, 2018 | 1.793 | 1.809 | 1.710 | 1.759 | 13,761,616 | -0.03(-1.85%) |
Nov 19, 2018 | 1.809 | 1.826 | 1.768 | 1.793 | 13,445,278 | -0.02(-0.92%) |
Nov 16, 2018 | 1.776 | 1.834 | 1.751 | 1.809 | 12,947,488 | +0.03(+1.87%) |
Nov 15, 2018 | 1.768 | 1.793 | 1.726 | 1.776 | 15,818,850 | +0.02(+1.42%) |
Nov 14, 2018 | 1.668 | 1.801 | 1.660 | 1.751 | 15,514,270 | +0.04(+2.43%) |
Nov 13, 2018 | 1.759 | 1.759 | 1.660 | 1.710 | 13,168,676 | -0.03(-1.90%) |
Nov 12, 2018 | 1.809 | 1.817 | 1.734 | 1.743 | 10,942,117 | -0.07(-4.11%) |
Nov 09, 2018 | 1.867 | 1.876 | 1.801 | 1.817 | 17,554,514 | -0.07(-3.52%) |
Nov 08, 2018 | 1.925 | 1.942 | 1.884 | 1.884 | 14,591,429 | -0.04(-2.15%) |
Nov 07, 2018 | 1.992 | 1.992 | 1.917 | 1.925 | 14,955,456 | -0.04(-2.11%) |
Nov 06, 2018 | 2.008 | 2.025 | 1.959 | 1.967 | 12,316,363 | -0.03(-1.66%) |
Nov 05, 2018 | 1.967 | 2.025 | 1.950 | 2.000 | 12,796,002 | +0.04(+2.12%) |
Nov 02, 2018 | 1.975 | 2.004 | 1.925 | 1.959 | 15,889,869 | -0.02(-0.84%) |