Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.760 | 1.760 | 1.725 | 1.752 | 14,054 | +0.04(+2.05%) |
Jan 30, 2019 | 1.752 | 1.752 | 1.708 | 1.716 | 22,386 | -0.04(-2.01%) |
Jan 29, 2019 | 1.760 | 1.769 | 1.752 | 1.752 | 8,650 | -0.01(-0.50%) |
Jan 28, 2019 | 1.778 | 1.778 | 1.760 | 1.760 | 6,220 | +0.01(+0.50%) |
Jan 25, 2019 | 1.769 | 1.804 | 1.752 | 1.752 | 20,790 | -0.01(-0.50%) |
Jan 24, 2019 | 1.787 | 1.813 | 1.760 | 1.760 | 12,922 | +0.00(+0.00%) |
Jan 23, 2019 | 1.781 | 1.781 | 1.760 | 1.760 | 7,447 | -0.02(-0.99%) |
Jan 22, 2019 | 1.778 | 1.804 | 1.778 | 1.778 | 10,104 | -0.03(-1.46%) |
Jan 18, 2019 | 1.769 | 1.831 | 1.769 | 1.804 | 45,785 | +0.06(+3.54%) |
Jan 17, 2019 | 1.743 | 1.804 | 1.743 | 1.743 | 15,150 | +0.01(+0.51%) |
Jan 16, 2019 | 1.734 | 1.796 | 1.734 | 1.734 | 8,794 | +0.00(+0.00%) |
Jan 15, 2019 | 1.708 | 1.787 | 1.708 | 1.734 | 18,545 | -0.04(-2.48%) |
Jan 14, 2019 | 1.787 | 1.800 | 1.778 | 1.778 | 13,240 | -0.01(-0.49%) |
Jan 11, 2019 | 1.778 | 1.804 | 1.778 | 1.787 | 25,562 | +0.01(+0.49%) |
Jan 10, 2019 | 1.760 | 1.787 | 1.752 | 1.778 | 7,781 | +0.02(+1.00%) |
Jan 09, 2019 | 1.743 | 1.769 | 1.743 | 1.760 | 3,690 | +0.02(+0.93%) |
Jan 08, 2019 | 1.743 | 1.747 | 1.725 | 1.744 | 8,906 | +0.00(+0.08%) |
Jan 07, 2019 | 1.699 | 1.755 | 1.699 | 1.743 | 14,753 | +0.06(+3.66%) |
Jan 04, 2019 | 1.734 | 1.760 | 1.681 | 1.681 | 5,453 | -0.07(-4.02%) |
Jan 03, 2019 | 1.760 | 1.760 | 1.734 | 1.752 | 18,444 | -0.01(-0.50%) |
Jan 02, 2019 | 1.664 | 1.760 | 1.664 | 1.760 | 25,077 | +0.11(+6.38%) |
Dec 31, 2018 | 1.760 | 1.760 | 1.628 | 1.655 | 41,809 | -0.12(-6.93%) |
Dec 28, 2018 | 1.725 | 1.778 | 1.725 | 1.778 | 11,588 | +0.07(+4.12%) |
Dec 27, 2018 | 1.681 | 1.760 | 1.681 | 1.708 | 11,046 | +0.04(+2.11%) |
Dec 26, 2018 | 1.681 | 1.684 | 1.664 | 1.672 | 6,040 | -0.02(-1.04%) |
Dec 24, 2018 | 1.716 | 1.716 | 1.690 | 1.690 | 1,817 | -0.04(-2.54%) |
Dec 21, 2018 | 1.699 | 1.734 | 1.699 | 1.734 | 14,883 | +0.03(+1.55%) |
Dec 20, 2018 | 1.716 | 1.743 | 1.708 | 1.708 | 11,908 | -0.01(-0.51%) |
Dec 19, 2018 | 1.752 | 1.787 | 1.716 | 1.716 | 25,746 | -0.02(-1.02%) |
Dec 18, 2018 | 1.734 | 1.760 | 1.734 | 1.734 | 5,376 | +0.00(+0.00%) |
Dec 17, 2018 | 1.787 | 1.787 | 1.734 | 1.734 | 10,704 | -0.04(-1.99%) |
Dec 14, 2018 | 1.769 | 1.778 | 1.760 | 1.769 | 13,974 | +0.01(+0.50%) |
Dec 13, 2018 | 1.760 | 1.760 | 1.760 | 1.760 | 222 | +0.00(+0.00%) |
Dec 12, 2018 | 1.734 | 1.760 | 1.734 | 1.760 | 4,696 | +0.02(+1.01%) |
Dec 11, 2018 | 1.804 | 1.804 | 1.734 | 1.743 | 24,733 | -0.03(-1.49%) |
Dec 10, 2018 | 1.769 | 1.778 | 1.734 | 1.769 | 12,872 | +0.04(+2.03%) |
Dec 07, 2018 | 1.734 | 1.760 | 1.734 | 1.734 | 5,226 | +0.01(+0.51%) |
Dec 06, 2018 | 1.734 | 1.796 | 1.725 | 1.725 | 13,645 | -0.01(-0.51%) |
Dec 04, 2018 | 1.743 | 1.743 | 1.734 | 1.734 | 568 | -0.03(-1.50%) |
Dec 03, 2018 | 1.734 | 1.769 | 1.734 | 1.760 | 6,851 | +0.04(+2.56%) |
Nov 30, 2018 | 1.787 | 1.787 | 1.716 | 1.716 | 16,019 | -0.06(-3.47%) |
Nov 29, 2018 | 1.743 | 1.796 | 1.743 | 1.778 | 10,179 | +0.04(+2.54%) |
Nov 28, 2018 | 1.752 | 1.787 | 1.734 | 1.734 | 6,764 | +0.00(+0.00%) |
Nov 27, 2018 | 1.716 | 1.734 | 1.716 | 1.734 | 349 | +0.02(+1.02%) |
Nov 26, 2018 | 1.743 | 1.752 | 1.699 | 1.716 | 45,535 | -0.03(-1.51%) |
Nov 23, 2018 | 1.760 | 1.760 | 1.743 | 1.743 | 11,361 | -0.02(-0.87%) |
Nov 21, 2018 | 1.758 | 1.758 | 1.758 | 0 | +0.01(+0.37%) | |
Nov 20, 2018 | 1.734 | 1.752 | 1.734 | 1.752 | 3,507 | -0.01(-0.30%) |
Nov 19, 2018 | 1.743 | 1.757 | 1.740 | 1.757 | 1,791 | +0.01(+0.81%) |
Nov 16, 2018 | 1.769 | 1.769 | 1.734 | 1.743 | 8,861 | -0.05(-2.94%) |
Nov 15, 2018 | 1.769 | 1.796 | 1.746 | 1.796 | 18,031 | +0.06(+3.55%) |
Nov 14, 2018 | 1.831 | 1.848 | 1.734 | 1.734 | 31,766 | -0.08(-4.28%) |
Nov 13, 2018 | 1.840 | 1.875 | 1.805 | 1.812 | 48,392 | -0.01(-0.58%) |
Nov 12, 2018 | 1.848 | 1.857 | 1.822 | 1.822 | 7,722 | -0.04(-1.90%) |
Nov 09, 2018 | 1.848 | 1.857 | 1.840 | 1.857 | 11,702 | -0.00(-0.11%) |
Nov 08, 2018 | 1.822 | 1.870 | 1.822 | 1.859 | 18,584 | +0.05(+2.54%) |
Nov 07, 2018 | 1.822 | 1.822 | 1.813 | 1.813 | 10,649 | -0.01(-0.47%) |
Nov 06, 2018 | 1.779 | 1.822 | 1.779 | 1.822 | 17,091 | +0.03(+1.90%) |
Nov 05, 2018 | 1.805 | 1.822 | 1.788 | 1.788 | 11,879 | -0.02(-0.94%) |
Nov 02, 2018 | 1.813 | 1.822 | 1.805 | 1.805 | 12,156 | +0.00(+0.00%) |