Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.690 | 1.720 | 1.670 | 1.700 | 100,565 | +0.07(+4.29%) |
Jan 30, 2019 | 1.630 | 1.640 | 1.580 | 1.630 | 415,377 | +0.01(+0.93%) |
Jan 29, 2019 | 1.620 | 1.627 | 1.600 | 1.615 | 83,910 | -0.04(-2.71%) |
Jan 28, 2019 | 1.655 | 1.700 | 1.630 | 1.660 | 136,082 | -0.06(-3.21%) |
Jan 25, 2019 | 1.670 | 1.740 | 1.670 | 1.715 | 112,700 | +0.09(+5.21%) |
Jan 24, 2019 | 1.590 | 1.650 | 1.590 | 1.630 | 38,109 | +0.08(+5.16%) |
Jan 23, 2019 | 1.580 | 1.580 | 1.530 | 1.550 | 79,707 | -0.01(-0.63%) |
Jan 22, 2019 | 1.570 | 1.610 | 1.560 | 1.560 | 87,592 | -0.03(-1.58%) |
Jan 18, 2019 | 1.530 | 1.600 | 1.530 | 1.585 | 218,200 | +0.07(+4.97%) |
Jan 17, 2019 | 1.501 | 1.510 | 1.480 | 1.510 | 58,267 | +0.01(+1.00%) |
Jan 16, 2019 | 1.445 | 1.500 | 1.445 | 1.495 | 185,292 | +0.07(+5.10%) |
Jan 15, 2019 | 1.391 | 1.439 | 1.391 | 1.423 | 60,930 | +0.05(+3.83%) |
Jan 14, 2019 | 1.400 | 1.400 | 1.353 | 1.370 | 181,941 | -0.04(-2.84%) |
Jan 11, 2019 | 1.445 | 1.445 | 1.400 | 1.410 | 45,300 | -0.01(-0.70%) |
Jan 10, 2019 | 1.430 | 1.430 | 1.380 | 1.420 | 311,682 | -0.01(-0.70%) |
Jan 09, 2019 | 1.380 | 1.440 | 1.380 | 1.430 | 329,196 | +0.10(+7.52%) |
Jan 08, 2019 | 1.270 | 1.360 | 1.260 | 1.330 | 553,074 | -0.12(-8.24%) |
Jan 07, 2019 | 1.470 | 1.530 | 1.440 | 1.450 | 962,486 | -0.11(-7.08%) |
Jan 04, 2019 | 1.505 | 1.560 | 1.505 | 1.560 | 134,000 | +0.04(+2.63%) |
Jan 03, 2019 | 1.590 | 1.590 | 1.500 | 1.520 | 597,565 | -0.17(-10.06%) |
Jan 02, 2019 | 1.690 | 1.690 | 1.670 | 1.690 | 90,828 | -0.04(-2.31%) |
Dec 31, 2018 | 1.760 | 1.790 | 1.720 | 1.730 | 52,800 | -0.02(-1.37%) |
Dec 28, 2018 | 1.700 | 1.760 | 1.700 | 1.754 | 113,500 | +0.06(+3.79%) |
Dec 27, 2018 | 1.770 | 1.770 | 1.670 | 1.690 | 150,150 | -0.07(-3.98%) |
Dec 26, 2018 | 1.690 | 1.760 | 1.680 | 1.760 | 105,929 | +0.04(+2.33%) |
Dec 24, 2018 | 1.720 | 1.720 | 1.700 | 1.720 | 148,000 | -0.02(-1.15%) |
Dec 21, 2018 | 1.770 | 1.770 | 1.730 | 1.740 | 164,200 | +0.03(+1.69%) |
Dec 20, 2018 | 1.720 | 1.730 | 1.700 | 1.711 | 98,944 | -0.01(-0.52%) |
Dec 19, 2018 | 1.810 | 1.810 | 1.700 | 1.720 | 126,378 | -0.05(-2.82%) |
Dec 18, 2018 | 1.770 | 1.780 | 1.760 | 1.770 | 136,920 | +0.00(+0.00%) |
Dec 17, 2018 | 1.770 | 1.806 | 1.770 | 1.770 | 69,062 | -0.09(-4.84%) |
Dec 14, 2018 | 1.850 | 1.890 | 1.826 | 1.860 | 41,800 | +0.01(+0.43%) |
Dec 13, 2018 | 1.840 | 1.907 | 1.840 | 1.852 | 54,921 | +0.02(+1.20%) |
Dec 12, 2018 | 1.837 | 1.840 | 1.820 | 1.830 | 27,331 | +0.01(+0.55%) |
Dec 11, 2018 | 1.825 | 1.850 | 1.800 | 1.820 | 126,806 | +0.02(+1.11%) |
Dec 10, 2018 | 1.800 | 1.800 | 1.750 | 1.800 | 75,824 | +0.00(+0.00%) |
Dec 07, 2018 | 1.812 | 1.860 | 1.800 | 1.800 | 24,000 | -0.06(-3.23%) |
Dec 06, 2018 | 1.860 | 1.930 | 1.790 | 1.860 | 86,107 | -0.09(-4.62%) |
Dec 04, 2018 | 2.050 | 2.050 | 1.940 | 1.950 | 209,600 | -0.09(-4.60%) |
Dec 03, 2018 | 2.000 | 2.045 | 2.000 | 2.044 | 122,602 | +0.06(+3.15%) |
Nov 30, 2018 | 2.000 | 2.000 | 1.950 | 1.982 | 44,300 | -0.01(-0.43%) |
Nov 29, 2018 | 2.000 | 2.000 | 1.950 | 1.990 | 73,733 | -0.01(-0.50%) |
Nov 28, 2018 | 1.980 | 2.000 | 1.960 | 2.000 | 39,945 | +0.05(+2.56%) |
Nov 27, 2018 | 1.990 | 1.990 | 1.930 | 1.950 | 90,160 | +0.02(+1.04%) |
Nov 26, 2018 | 1.940 | 1.960 | 1.930 | 1.930 | 65,752 | +0.02(+1.05%) |
Nov 23, 2018 | 1.970 | 1.970 | 1.890 | 1.910 | 30,800 | -0.04(-2.05%) |
Nov 21, 2018 | 1.950 | 1.950 | 1.950 | 0 | +0.12(+6.56%) | |
Nov 20, 2018 | 1.910 | 1.910 | 1.820 | 1.830 | 95,967 | -0.08(-4.44%) |
Nov 19, 2018 | 1.911 | 1.920 | 1.900 | 1.915 | 72,971 | +0.02(+0.79%) |
Nov 16, 2018 | 1.834 | 1.900 | 1.834 | 1.900 | 85,100 | -0.01(-0.52%) |
Nov 15, 2018 | 1.910 | 1.930 | 1.850 | 1.910 | 172,427 | -0.01(-0.52%) |
Nov 14, 2018 | 1.960 | 1.960 | 1.890 | 1.920 | 67,133 | +0.00(+0.00%) |
Nov 13, 2018 | 1.890 | 1.940 | 1.890 | 1.920 | 88,906 | +0.12(+6.67%) |
Nov 12, 2018 | 1.850 | 1.850 | 1.800 | 1.800 | 30,713 | -0.03(-1.91%) |
Nov 09, 2018 | 1.880 | 1.880 | 1.820 | 1.835 | 53,100 | -0.06(-3.42%) |
Nov 08, 2018 | 1.890 | 1.950 | 1.890 | 1.900 | 65,151 | -0.11(-5.47%) |
Nov 07, 2018 | 2.030 | 2.030 | 1.990 | 2.010 | 84,592 | -0.06(-2.88%) |
Nov 06, 2018 | 2.110 | 2.110 | 2.060 | 2.070 | 86,699 | -0.09(-4.19%) |
Nov 05, 2018 | 2.170 | 2.170 | 2.120 | 2.160 | 241,836 | +0.02(+0.93%) |
Nov 02, 2018 | 2.170 | 2.190 | 2.110 | 2.140 | 257,600 | +0.11(+5.42%) |